{"ticker": "MYO", "overview": {"cik": "1369290", "ticker": "MYO", "name": "MYOMO, INC.", "industry": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "sic": "3842", "announcements": [{"form": "4", "date": "2026-10-15", "title": "Insider transaction", "accession": "0001193125-26-422913", "price_sensitive": false}, {"form": "4", "date": "2026-10-13", "title": "Insider transaction", "accession": "0001193125-26-420694", "price_sensitive": false}, {"form": "4", "date": "2026-10-13", "title": "Insider transaction", "accession": "0001193125-26-420689", "price_sensitive": false}, {"form": "144", "date": "2026-10-13", "title": "Notice of proposed sale", "accession": "0001193125-26-419828", "price_sensitive": false}, {"form": "4", "date": "2026-10-13", "title": "Insider transaction", "accession": "0001193125-26-419757", "price_sensitive": false}, {"form": "3", "date": "2026-10-13", "title": "Initial insider holdings", "accession": "0001193125-26-419754", "price_sensitive": false}, {"form": "S-8", "date": "2026-10-13", "title": "Employee share plan", "accession": "0001193125-26-419752", "price_sensitive": false}, {"form": "4", "date": "2026-09-14", "title": "Insider transaction", "accession": "0001193125-26-390646", "price_sensitive": false}, {"form": "144", "date": "2026-09-11", "title": "Notice of proposed sale", "accession": "0001950047-26-009368", "price_sensitive": false}, {"form": "4", "date": "2026-09-04", "title": "Insider transaction", "accession": "0001193125-26-383718", "price_sensitive": false}, {"form": "144", "date": "2026-09-02", "title": "Notice of proposed sale", "accession": "0001000275-26-000103", "price_sensitive": false}, {"form": "4/A", "date": "2026-08-24", "title": "Form 4/A", "accession": "0001193125-26-361870", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "Insider transaction", "accession": "0001193125-26-361391", "price_sensitive": false}, {"form": "144", "date": "2026-08-20", "title": "Notice of proposed sale", "accession": "0001950047-26-008448", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-12", "title": "Form SCHEDULE 13G/A", "accession": "0001622627-26-000016", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "Insider transaction", "accession": "0001193125-26-343483", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "Insider transaction", "accession": "0001193125-26-343470", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "Insider transaction", "accession": "0001193125-26-343465", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "Insider transaction", "accession": "0001193125-26-343460", "price_sensitive": false}, {"form": "S-8", "date": "2026-08-05", "title": "Employee share plan", "accession": "0001193125-26-335265", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0001193125-26-335149", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001193125-26-335109", "price_sensitive": true}, {"form": "4", "date": "2026-07-13", "title": "Insider transaction", "accession": "0001193125-26-302089", "price_sensitive": false}, {"form": "4", "date": "2026-07-13", "title": "Insider transaction", "accession": "0001193125-26-302072", "price_sensitive": false}, {"form": "144", "date": "2026-07-13", "title": "Notice of proposed sale", "accession": "0001193125-26-302069", "price_sensitive": false}]}, "description": "MYOMO, INC. trades as MYO on the NYSE American and is registered in the United States, classified under Orthopedic, Prosthetic & Surgical Appliances & Supplies (SIC 3842). Privy Trades holds 270 insider filings for the company, from June 2017 to September 2026. Across those, 11 insiders disclosed 39 open-market purchases totalling $1.97M against 20 sales totalling $1.40M. The most recent filing on record is dated 13 October 2026.", "exchange": "NYSE American", "stats": {"buy_n": 39, "buy_sum": 1965579.0266, "sell_n": 20, "sell_sum": 1400174.4066, "net": 565404.6199999999, "insiders": 11, "first_date": "2017-06-09", "last_date": "2026-09-11"}, "metrics": {"ticker": "MYO", "has_prices": true, "as_of": "2026-08-07", "last": 1.42, "prev_close": 1.31, "change": 0.10999999999999988, "change_pct": 0.08396946564885487, "session_volume": 1279680.0, "vwap_5": 1.2765882271599365, "vwap_20": 1.134302017591592, "vwap_60": 1.1771429198324688, "vwap_250": 1.0187446097400277, "high_52w": 1.54, "low_52w": 0.6401, "avg_volume_20": 459617.3, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001193125-26-422937", "src": "INSIDERS", "ticker": "MYO", "cik": "1369290", "company": "MYOMO, INC.", "company_raw": "MYOMO, INC.", "who": "Harry Kovelman", "who_key": "Kovelman Harry", "role": "Chief Medical Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "C-suite exec files routine paperwork on MYO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1853204/000119312526422937/0001193125-26-422937-index.htm", "trade_date": "2026-10-13", "timestamp": "2026-10-13", "mins": 29687}, {"id": "0001193125-26-422923", "src": "INSIDERS", "ticker": "MYO", "cik": "1369290", "company": "MYOMO, INC.", "company_raw": "MYOMO, INC.", "who": "David A. Henry", "who_key": "HENRY DAVID A", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "CFO files routine paperwork on MYO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1369290/000119312526422923/0001193125-26-422923-index.htm", "trade_date": "2026-10-13", "timestamp": "2026-10-13", "mins": 29687}, {"id": "0001193125-26-422913", "src": "INSIDERS", "ticker": "MYO", "cik": "1369290", "company": "MYOMO, INC.", "company_raw": "MYOMO, INC.", "who": "Paul R. Gudonis", "who_key": "GUDONIS PAUL R", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "CEO files routine paperwork on MYO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1369290/000119312526422913/0001193125-26-422913-index.htm", "trade_date": "2026-10-13", "timestamp": "2026-10-13", "mins": 29687}, {"id": "0001193125-26-420694", "src": "INSIDERS", "ticker": "MYO", "cik": "1369290", "company": "MYOMO, INC.", "company_raw": "MYOMO, INC.", "who": "David A. Henry", "who_key": "HENRY DAVID A", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 4292.21, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "CFO files routine paperwork on MYO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1369290/000119312526420694/0001193125-26-420694-index.htm", "trade_date": "2026-10-12", "timestamp": "2026-10-12", "mins": 31127}, {"id": "0001193125-26-419757", "src": "INSIDERS", "ticker": "MYO", "cik": "1369290", "company": "MYOMO, INC.", "company_raw": "MYOMO, INC.", "who": "Mary-Katherine Hale McClure", "who_key": "McClure Mary-Katherine Hale", "role": "Chief Commericial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "C-suite exec files routine paperwork on MYO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2158031/000119312526419757/0001193125-26-419757-index.htm", "trade_date": "2026-10-12", "timestamp": "2026-10-12", "mins": 31127}, {"id": "0001193125-26-420689", "src": "INSIDERS", "ticker": "MYO", "cik": "1369290", "company": "MYOMO, INC.", "company_raw": "MYOMO, INC.", "who": "Paul R. Gudonis", "who_key": "GUDONIS PAUL R", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "CEO files routine paperwork on MYO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1369290/000119312526420689/0001193125-26-420689-index.htm", "trade_date": "2026-10-09", "timestamp": "2026-10-09", "mins": 35447}, {"id": "0001193125-26-422930", "src": "INSIDERS", "ticker": "MYO", "cik": "1369290", "company": "MYOMO, INC.", "company_raw": "MYOMO, INC.", "who": "Harry Kovelman", "who_key": "Kovelman Harry", "role": "Chief Medical Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 20136.1396, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "An exit at the top? Exec sells $20K of MYO", "source_url": "https://www.sec.gov/Archives/edgar/data/1853204/000119312526422930/0001193125-26-422930-index.htm", "trade_date": "2026-09-11", "timestamp": "2026-09-11", "mins": 75767}, {"id": "0001193125-26-383718", "src": "INSIDERS", "ticker": "MYO", "cik": "1369290", "company": "MYOMO, INC.", "company_raw": "MYOMO, INC.", "who": "Milton Mayo Morris", "who_key": "Morris Milton Mayo", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 21150.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "Director sells $21K of MYO", "source_url": "https://www.sec.gov/Archives/edgar/data/1454309/000119312526383718/0001193125-26-383718-index.htm", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88727}, {"id": "0001193125-26-361870", "src": "INSIDERS", "ticker": "MYO", "cik": "1369290", "company": "MYOMO, INC.", "company_raw": "MYOMO, INC.", "who": "Harry Kovelman", "who_key": "Kovelman Harry", "role": "Chief Medical Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 30329.25, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "Top exec sells $30K of MYO", "source_url": "https://www.sec.gov/Archives/edgar/data/1853204/000119312526361870/0001193125-26-361870-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107447}, {"id": "0001193125-26-361391", "src": "INSIDERS", "ticker": "MYO", "cik": "1369290", "company": "MYOMO, INC.", "company_raw": "MYOMO, INC.", "who": "Harry Kovelman", "who_key": "Kovelman Harry", "role": "Chief Medical Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 29895.975000000002, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "An exit at the top? Exec sells $30K of MYO", "source_url": "https://www.sec.gov/Archives/edgar/data/1853204/000119312526361391/0001193125-26-361391-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107447}, {"id": "13DG-0001622627-26-000016", "src": "13DG", "ticker": "MYO", "cik": "1369290", "company": "MYOMO, INC.", "company_raw": "MYOMO, INC.", "who": "Myomo, Inc.", "who_key": "MYOMO, INC.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "MYOMO, INC. moves to a 9.9% passive stake in MYO", "source_url": "https://www.sec.gov/Archives/edgar/data/1369290/0001622627-26-000016-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 118967}, {"id": "0001193125-26-343483", "src": "INSIDERS", "ticker": "MYO", "cik": "1369290", "company": "MYOMO, INC.", "company_raw": "MYOMO, INC.", "who": "Harry Kovelman", "who_key": "Kovelman Harry", "role": "Chief Medical Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 31888.94, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "C-suite exec files routine paperwork on MYO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1853204/000119312526343483/0001193125-26-343483-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126167}, {"id": "0001193125-26-343470", "src": "INSIDERS", "ticker": "MYO", "cik": "1369290", "company": "MYOMO, INC.", "company_raw": "MYOMO, INC.", "who": "Micah Mitchell", "who_key": "Mitchell Micah", "role": "Chief Commercial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 30613.78, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "C-suite exec files routine paperwork on MYO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1746072/000119312526343470/0001193125-26-343470-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126167}, {"id": "0001193125-26-343465", "src": "INSIDERS", "ticker": "MYO", "cik": "1369290", "company": "MYOMO, INC.", "company_raw": "MYOMO, INC.", "who": "Paul R. Gudonis", "who_key": "GUDONIS PAUL R", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "CEO files routine paperwork on MYO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1369290/000119312526343465/0001193125-26-343465-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126167}, {"id": "0001193125-26-343460", "src": "INSIDERS", "ticker": "MYO", "cik": "1369290", "company": "MYOMO, INC.", "company_raw": "MYOMO, INC.", "who": "David A. Henry", "who_key": "HENRY DAVID A", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 35940.2, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "CFO files routine paperwork on MYO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1369290/000119312526343460/0001193125-26-343460-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126167}, {"id": "0001193125-26-302089", "src": "INSIDERS", "ticker": "MYO", "cik": "1369290", "company": "MYOMO, INC.", "company_raw": "MYOMO, INC.", "who": "David A. Henry", "who_key": "HENRY DAVID A", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 5630.9400000000005, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "CFO files routine paperwork on MYO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1369290/000119312526302089/0001193125-26-302089-index.htm", "trade_date": "2026-07-13", "timestamp": "2026-07-13", "mins": 162167}, {"id": "0001193125-26-302072", "src": "INSIDERS", "ticker": "MYO", "cik": "1369290", "company": "MYOMO, INC.", "company_raw": "MYOMO, INC.", "who": "Paul R. Gudonis", "who_key": "GUDONIS PAUL R", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "CEO files routine paperwork on MYO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1369290/000119312526302072/0001193125-26-302072-index.htm", "trade_date": "2026-07-10", "timestamp": "2026-07-10", "mins": 166487}, {"id": "0001193125-26-285681", "src": "INSIDERS", "ticker": "MYO", "cik": "1369290", "company": "MYOMO, INC.", "company_raw": "MYOMO, INC.", "who": "Milton Mayo Morris", "who_key": "Morris Milton Mayo", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "Director files routine paperwork on MYO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1369290/000119312526285681/0001193125-26-285681-index.htm", "trade_date": "2026-06-25", "timestamp": "2026-06-25", "mins": 188087}, {"id": "0001193125-26-285686", "src": "INSIDERS", "ticker": "MYO", "cik": "1369290", "company": "MYOMO, INC.", "company_raw": "MYOMO, INC.", "who": "William J. Febbo", "who_key": "FEBBO WILLIAM J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "Director files routine paperwork on MYO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1369290/000119312526285686/0001193125-26-285686-index.htm", "trade_date": "2026-06-25", "timestamp": "2026-06-25", "mins": 188087}, {"id": "0001193125-26-285696", "src": "INSIDERS", "ticker": "MYO", "cik": "1369290", "company": "MYOMO, INC.", "company_raw": "MYOMO, INC.", "who": "Heather C. Getz", "who_key": "Getz Heather C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "Director files routine paperwork on MYO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1369290/000119312526285696/0001193125-26-285696-index.htm", "trade_date": "2026-06-25", "timestamp": "2026-06-25", "mins": 188087}, {"id": "0001193125-26-285703", "src": "INSIDERS", "ticker": "MYO", "cik": "1369290", "company": "MYOMO, INC.", "company_raw": "MYOMO, INC.", "who": "Thomas F. Kirk", "who_key": "KIRK THOMAS F", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "Director files routine paperwork on MYO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1369290/000119312526285703/0001193125-26-285703-index.htm", "trade_date": "2026-06-25", "timestamp": "2026-06-25", "mins": 188087}, {"id": "0001193125-26-285705", "src": "INSIDERS", "ticker": "MYO", "cik": "1369290", "company": "MYOMO, INC.", "company_raw": "MYOMO, INC.", "who": "Thomas Aloysius Crowley Jr.", "who_key": "Crowley Thomas Aloysius Jr.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "Director files routine paperwork on MYO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1369290/000119312526285705/0001193125-26-285705-index.htm", "trade_date": "2026-06-25", "timestamp": "2026-06-25", "mins": 188087}, {"id": "0001664091-26-000003", "src": "INSIDERS", "ticker": "MYO", "cik": "1369290", "company": "MYOMO, INC.", "company_raw": "MYOMO, INC.", "who": "Joseph M. Manko Jr.", "who_key": "Manko Joseph M. Jr.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "Director files routine paperwork on MYO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1369290/000166409126000003/0001664091-26-000003-index.htm", "trade_date": "2026-06-25", "timestamp": "2026-06-25", "mins": 188087}, {"id": "0001193125-26-269607", "src": "INSIDERS", "ticker": "MYO", "cik": "1369290", "company": "MYOMO, INC.", "company_raw": "MYOMO, INC.", "who": "David A. Henry", "who_key": "HENRY DAVID A", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "CFO files routine paperwork on MYO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1369290/000119312526269607/0001193125-26-269607-index.htm", "trade_date": "2026-06-12", "timestamp": "2026-06-12", "mins": 206807}, {"id": "0001193125-26-269642", "src": "INSIDERS", "ticker": "MYO", "cik": "1369290", "company": "MYOMO, INC.", "company_raw": "MYOMO, INC.", "who": "Micah Mitchell", "who_key": "Mitchell Micah", "role": "Chief Commercial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 10873.199999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "C-suite exec files routine paperwork on MYO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1369290/000119312526269642/0001193125-26-269642-index.htm", "trade_date": "2026-06-12", "timestamp": "2026-06-12", "mins": 206807}, {"id": "0001193125-26-269675", "src": "INSIDERS", "ticker": "MYO", "cik": "1369290", "company": "MYOMO, INC.", "company_raw": "MYOMO, INC.", "who": "Harry Kovelman", "who_key": "Kovelman Harry", "role": "Chief Medical Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 12530.4, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "C-suite exec files routine paperwork on MYO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1369290/000119312526269675/0001193125-26-269675-index.htm", "trade_date": "2026-06-12", "timestamp": "2026-06-12", "mins": 206807}, {"id": "0001193125-26-263742", "src": "INSIDERS", "ticker": "MYO", "cik": "1369290", "company": "MYOMO, INC.", "company_raw": "MYOMO, INC.", "who": "David A. Henry", "who_key": "HENRY DAVID A", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "CFO files routine paperwork on MYO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1369290/000119312526263742/0001193125-26-263742-index.htm", "trade_date": "2026-06-08", "timestamp": "2026-06-08", "mins": 212567}, {"id": "0001193125-26-263886", "src": "INSIDERS", "ticker": "MYO", "cik": "1369290", "company": "MYOMO, INC.", "company_raw": "MYOMO, INC.", "who": "Harry Kovelman", "who_key": "Kovelman Harry", "role": "Chief Medical Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 10154.550000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "C-suite exec files routine paperwork on MYO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1369290/000119312526263886/0001193125-26-263886-index.htm", "trade_date": "2026-06-08", "timestamp": "2026-06-08", "mins": 212567}, {"id": "0001193125-26-263916", "src": "INSIDERS", "ticker": "MYO", "cik": "1369290", "company": "MYOMO, INC.", "company_raw": "MYOMO, INC.", "who": "Micah Mitchell", "who_key": "Mitchell Micah", "role": "Chief Commercial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 8683.57, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "C-suite exec files routine paperwork on MYO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1369290/000119312526263916/0001193125-26-263916-index.htm", "trade_date": "2026-06-08", "timestamp": "2026-06-08", "mins": 212567}, {"id": "0001193125-26-263732", "src": "INSIDERS", "ticker": "MYO", "cik": "1369290", "company": "MYOMO, INC.", "company_raw": "MYOMO, INC.", "who": "Thomas F. Kirk", "who_key": "KIRK THOMAS F", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 50802.54, "score": 36.5, "price_sensitive": false, "cluster": 0, "industry": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "Director buys $51K of MYO", "source_url": "https://www.sec.gov/Archives/edgar/data/1369290/000119312526263732/0001193125-26-263732-index.htm", "trade_date": "2026-06-05", "timestamp": "2026-06-05", "mins": 216887}], "recent_buys": [{"id": "0001193125-26-263732", "src": "INSIDERS", "ticker": "MYO", "cik": "1369290", "company": "MYOMO, INC.", "company_raw": "MYOMO, INC.", "who": "Thomas F. Kirk", "who_key": "KIRK THOMAS F", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 50802.54, "score": 36.5, "price_sensitive": false, "cluster": 0, "industry": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "Director buys $51K of MYO", "source_url": "https://www.sec.gov/Archives/edgar/data/1369290/000119312526263732/0001193125-26-263732-index.htm", "trade_date": "2026-06-05", "timestamp": "2026-06-05", "mins": 216887}, {"id": "0001193125-26-249844", "src": "INSIDERS", "ticker": "MYO", "cik": "1369290", "company": "MYOMO, INC.", "company_raw": "MYOMO, INC.", "who": "Thomas F. Kirk", "who_key": "KIRK THOMAS F", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 24825.0, "score": 32.5, "price_sensitive": false, "cluster": 0, "industry": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "Board insider adds $25K of MYO", "source_url": "https://www.sec.gov/Archives/edgar/data/1369290/000119312526249844/0001193125-26-249844-index.htm", "trade_date": "2026-05-28", "timestamp": "2026-05-28", "mins": 228407}, {"id": "0001193125-26-229323", "src": "INSIDERS", "ticker": "MYO", "cik": "1369290", "company": "MYOMO, INC.", "company_raw": "MYOMO, INC.", "who": "Thomas F. Kirk", "who_key": "KIRK THOMAS F", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 68242.818, "score": 38.2, "price_sensitive": false, "cluster": 0, "industry": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "Director buys $68K of MYO", "source_url": "https://www.sec.gov/Archives/edgar/data/1369290/000119312526229323/0001193125-26-229323-index.htm", "trade_date": "2026-05-18", "timestamp": "2026-05-18", "mins": 242807}, {"id": "0001664091-26-000002", "src": "INSIDERS", "ticker": "MYO", "cik": "1369290", "company": "MYOMO, INC.", "company_raw": "MYOMO, INC.", "who": "Joseph M. Manko Jr.", "who_key": "Manko Joseph M. Jr.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 173907.78859999997, "score": 43.1, "price_sensitive": true, "cluster": 0, "industry": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "MYO lands a director's $174K", "source_url": "https://www.sec.gov/Archives/edgar/data/1369290/000166409126000002/0001664091-26-000002-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247127}, {"id": "0001193125-26-111290", "src": "INSIDERS", "ticker": "MYO", "cik": "1369290", "company": "MYOMO, INC.", "company_raw": "MYOMO, INC.", "who": "Heather C. Getz", "who_key": "Getz Heather C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 13972.0, "score": 31.8, "price_sensitive": false, "cluster": 0, "industry": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "3 insiders pile into MYO", "source_url": "https://www.sec.gov/Archives/edgar/data/1369290/000119312526111290/0001193125-26-111290-index.htm", "trade_date": "2026-03-16", "timestamp": "2026-03-16", "mins": 333527}, {"id": "0001193125-26-108732", "src": "INSIDERS", "ticker": "MYO", "cik": "1369290", "company": "MYOMO, INC.", "company_raw": "MYOMO, INC.", "who": "Thomas F. Kirk", "who_key": "KIRK THOMAS F", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 51112.799999999996, "score": 37.8, "price_sensitive": false, "cluster": 0, "industry": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "Insider cluster: 4 buying MYO", "source_url": "https://www.sec.gov/Archives/edgar/data/1369290/000119312526108732/0001193125-26-108732-index.htm", "trade_date": "2026-03-13", "timestamp": "2026-03-13", "mins": 337847}, {"id": "0001193125-26-104456", "src": "INSIDERS", "ticker": "MYO", "cik": "1369290", "company": "MYOMO, INC.", "company_raw": "MYOMO, INC.", "who": "Heather C. Getz", "who_key": "Getz Heather C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 50960.0, "score": 50.6, "price_sensitive": true, "cluster": 0, "industry": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "The whole bench is buying MYO \u2014 4 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1369290/000119312526104456/0001193125-26-104456-index.htm", "trade_date": "2026-03-12", "timestamp": "2026-03-12", "mins": 339287}, {"id": "0001193125-25-293665", "src": "INSIDERS", "ticker": "MYO", "cik": "1369290", "company": "MYOMO, INC.", "company_raw": "MYOMO, INC.", "who": "Thomas F. Kirk", "who_key": "KIRK THOMAS F", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 5354.64, "score": 24.8, "price_sensitive": false, "cluster": 0, "industry": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "The whole bench is buying MYO \u2014 4 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1369290/000119312525293665/0001193125-25-293665-index.htm", "trade_date": "2025-11-21", "timestamp": "2025-11-21", "mins": 499127}, {"id": "0001193125-25-291710", "src": "INSIDERS", "ticker": "MYO", "cik": "1369290", "company": "MYOMO, INC.", "company_raw": "MYOMO, INC.", "who": "Thomas Aloysius Crowley Jr.", "who_key": "Crowley Thomas Aloysius Jr.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 3232.525, "score": 37.5, "price_sensitive": false, "cluster": 0, "industry": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "4 insiders pile into MYO", "source_url": "https://www.sec.gov/Archives/edgar/data/1369290/000119312525291710/0001193125-25-291710-index.htm", "trade_date": "2025-11-19", "timestamp": "2025-11-19", "mins": 502007}, {"id": "0001258258-25-000004", "src": "INSIDERS", "ticker": "MYO", "cik": "1369290", "company": "MYOMO, INC.", "company_raw": "MYOMO, INC.", "who": "Thomas F. Kirk", "who_key": "KIRK THOMAS F", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 57499.99999999999, "score": 38.0, "price_sensitive": false, "cluster": 0, "industry": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "5 insiders now buying MYO", "source_url": "https://www.sec.gov/Archives/edgar/data/1369290/000125825825000004/0001258258-25-000004-index.htm", "trade_date": "2025-08-25", "timestamp": "2025-08-25", "mins": 625847}, {"id": "0000950170-25-109938", "src": "INSIDERS", "ticker": "MYO", "cik": "1369290", "company": "MYOMO, INC.", "company_raw": "MYOMO, INC.", "who": "Thomas F. Kirk", "who_key": "KIRK THOMAS F", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 55000.00000000001, "score": 38.0, "price_sensitive": false, "cluster": 0, "industry": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "Insider cluster: 5 buying MYO", "source_url": "https://www.sec.gov/Archives/edgar/data/1369290/000095017025109938/0000950170-25-109938-index.htm", "trade_date": "2025-08-18", "timestamp": "2025-08-18", "mins": 635927}, {"id": "0000950170-25-109565", "src": "INSIDERS", "ticker": "MYO", "cik": "1369290", "company": "MYOMO, INC.", "company_raw": "MYOMO, INC.", "who": "Paul R. Gudonis", "who_key": "GUDONIS PAUL R", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 47295.0, "score": 45.8, "price_sensitive": true, "cluster": 0, "industry": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "That makes 5 insiders into MYO", "source_url": "https://www.sec.gov/Archives/edgar/data/1369290/000095017025109565/0000950170-25-109565-index.htm", "trade_date": "2025-08-15", "timestamp": "2025-08-15", "mins": 640247}], "institutional": [{"id": "13DG-0001622627-26-000016", "src": "13DG", "ticker": "MYO", "cik": "1369290", "company": "MYOMO, INC.", "company_raw": "MYOMO, INC.", "who": "Myomo, Inc.", "who_key": "MYOMO, INC.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "MYOMO, INC. moves to a 9.9% passive stake in MYO", "source_url": "https://www.sec.gov/Archives/edgar/data/1369290/0001622627-26-000016-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 118967}, {"id": "13DG-0001161697-26-000118", "src": "13DG", "ticker": "MYO", "cik": "1369290", "company": "MYOMO, INC.", "company_raw": "MYOMO, INC.", "who": "Horton Capital Partners, LLC", "who_key": "Horton Capital Partners, LLC", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "Horton Capital Partners, LLC moves to a 6% activist stake in MYO", "source_url": "https://www.sec.gov/Archives/edgar/data/1575443/0001161697-26-000118-index.htm", "trade_date": "2026-05-18", "timestamp": "2026-05-09", "mins": 255767}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE American", "note": "Currently listed on NYSE American."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Myomo Inc. Common Stock", "new_value": "MYOMO, INC.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001369290", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001369290", "applied": 1, "detected_at": "2026-10-26T09:56:50.508210"}]}, "key_people": [{"who": "Thomas F. Kirk", "who_key": "KIRK THOMAS F", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 1172795.548, "sold": 0, "net": 1172795.548, "trades": 15, "top_score": 50.0, "lean": "buying", "history": [{"action": "BUY", "amount": 50802.54, "date": "2026-06-05", "score": 36.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1369290/000119312526263732/0001193125-26-263732-index.htm"}, {"action": "BUY", "amount": 24825.0, "date": "2026-05-28", "score": 32.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1369290/000119312526249844/0001193125-26-249844-index.htm"}, {"action": "BUY", "amount": 68242.818, "date": "2026-05-18", "score": 38.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1369290/000119312526229323/0001193125-26-229323-index.htm"}, {"action": "BUY", "amount": 51112.799999999996, "date": "2026-03-13", "score": 37.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1369290/000119312526108732/0001193125-26-108732-index.htm"}, {"action": "BUY", "amount": 5354.64, "date": "2025-11-21", "score": 24.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1369290/000119312525293665/0001193125-25-293665-index.htm"}, {"action": "BUY", "amount": 57499.99999999999, "date": "2025-08-25", "score": 38.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1369290/000125825825000004/0001258258-25-000004-index.htm"}, {"action": "BUY", "amount": 55000.00000000001, "date": "2025-08-18", "score": 38.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1369290/000095017025109938/0000950170-25-109938-index.htm"}, {"action": "BUY", "amount": 125992.75, "date": "2025-05-15", "score": 42.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1369290/000095017025072803/0000950170-25-072803-index.htm"}, {"action": "BUY", "amount": 167500.0, "date": "2025-05-12", "score": 44.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1369290/000095017025070945/0000950170-25-070945-index.htm"}, {"action": "BUY", "amount": 37000.0, "date": "2025-03-13", "score": 34.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1369290/000095017025039751/0000950170-25-039751-index.htm"}, {"action": "BUY", "amount": 175000.0, "date": "2024-05-29", "score": 46.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1369290/000095017024067480/0000950170-24-067480-index.htm"}, {"action": "BUY", "amount": 175000.0, "date": "2024-03-14", "score": 47.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1369290/000095017024032523/0000950170-24-032523-index.htm"}, {"action": "BUY", "amount": 155000.0, "date": "2023-11-20", "score": 50.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1369290/000095017023070531/0000950170-23-070531-index.htm"}, {"action": "BUY", "amount": 24465.0, "date": "2020-02-13", "score": 43.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1369290/000120919120010100/0001209191-20-010100-index.htm"}, {"action": "BUY", "amount": 0, "date": "2017-06-09", "score": 19.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1369290/000121390017006431/0001213900-17-006431-index.htm"}], "latest": {"action": "BUY", "amount": 50802.54, "date": "2026-06-05", "score": 36.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1369290/000119312526263732/0001193125-26-263732-index.htm"}}, {"who": "Micah Mitchell", "who_key": "Mitchell Micah", "role": "Chief Commerical Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 4999.8, "sold": 898072.182, "net": -893072.382, "trades": 7, "top_score": 32.8, "lean": "selling", "history": [{"action": "SELL", "amount": 77688.891, "date": "2026-05-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1369290/000119312526261825/0001193125-26-261825-index.htm"}, {"action": "SELL", "amount": 77688.891, "date": "2025-05-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1369290/000119312526227325/0001193125-26-227325-index.htm"}, {"action": "SELL", "amount": 247564.80000000002, "date": "2025-03-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1369290/000095017025039607/0000950170-25-039607-index.htm"}, {"action": "SELL", "amount": 247564.80000000002, "date": "2025-03-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1369290/000095017025039617/0000950170-25-039617-index.htm"}, {"action": "SELL", "amount": 247564.80000000002, "date": "2025-03-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1369290/000095017025043214/0000950170-25-043214-index.htm"}, {"action": "BUY", "amount": 4999.8, "date": "2023-01-17", "score": 32.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1369290/000120919123003862/0001209191-23-003862-index.htm"}, {"action": "SELL", "amount": 0, "date": "2021-07-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1369290/000120919121047782/0001209191-21-047782-index.htm"}], "latest": {"action": "SELL", "amount": 77688.891, "date": "2026-05-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1369290/000119312526261825/0001193125-26-261825-index.htm"}}, {"who": "Harry Kovelman", "who_key": "Kovelman Harry", "role": "Chief Medical Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 4999.8, "sold": 441780.5256, "net": -436780.7256, "trades": 10, "top_score": 29.0, "lean": "selling", "history": [{"action": "SELL", "amount": 20136.1396, "date": "2026-09-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1853204/000119312526422930/0001193125-26-422930-index.htm"}, {"action": "SELL", "amount": 30329.25, "date": "2026-08-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1853204/000119312526361870/0001193125-26-361870-index.htm"}, {"action": "SELL", "amount": 29895.975000000002, "date": "2026-08-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1853204/000119312526361391/0001193125-26-361391-index.htm"}, {"action": "SELL", "amount": 32239.347200000004, "date": "2026-05-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1369290/000119312526245953/0001193125-26-245953-index.htm"}, {"action": "SELL", "amount": 165018.0, "date": "2025-03-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1369290/000095017025038823/0000950170-25-038823-index.htm"}, {"action": "SELL", "amount": 25182.62, "date": "2024-09-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1369290/000095017024104735/0000950170-24-104735-index.htm"}, {"action": "SELL", "amount": 8140.347999999999, "date": "2024-09-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1369290/000095017024103753/0000950170-24-103753-index.htm"}, {"action": "SELL", "amount": 130838.8458, "date": "2024-05-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1369290/000095017024061827/0000950170-24-061827-index.htm"}, {"action": "SELL", "amount": 0, "date": "2023-12-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1369290/000095017023068302/0000950170-23-068302-index.htm"}, {"action": "BUY", "amount": 4999.8, "date": "2023-08-29", "score": 29.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1369290/000095017023045501/0000950170-23-045501-index.htm"}], "latest": {"action": "SELL", "amount": 20136.1396, "date": "2026-09-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1853204/000119312526422930/0001193125-26-422930-index.htm"}}, {"who": "Paul R. Gudonis", "who_key": "GUDONIS PAUL R", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 436565.09, "sold": 0, "net": 436565.09, "trades": 10, "top_score": 64.1, "lean": "buying", "history": [{"action": "BUY", "amount": 47295.0, "date": "2025-08-15", "score": 45.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1369290/000095017025109565/0000950170-25-109565-index.htm"}, {"action": "BUY", "amount": 96612.0, "date": "2025-05-15", "score": 49.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1369290/000095017025072776/0000950170-25-072776-index.htm"}, {"action": "BUY", "amount": 36038.64, "date": "2023-08-30", "score": 44.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1369290/000095017023045865/0000950170-23-045865-index.htm"}, {"action": "BUY", "amount": 60591.35, "date": "2023-08-29", "score": 47.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1369290/000095017023045447/0000950170-23-045447-index.htm"}, {"action": "BUY", "amount": 99999.90000000001, "date": "2023-01-17", "score": 64.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1369290/000120919123003848/0001209191-23-003848-index.htm"}, {"action": "BUY", "amount": 21085.0, "date": "2022-03-14", "score": 42.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1369290/000120919122019070/0001209191-22-019070-index.htm"}, {"action": "BUY", "amount": 23145.5, "date": "2022-03-11", "score": 42.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1369290/000120919122018311/0001209191-22-018311-index.htm"}, {"action": "BUY", "amount": 9857.699999999999, "date": "2021-11-12", "score": 37.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1369290/000120919121064742/0001209191-21-064742-index.htm"}, {"action": "BUY", "amount": 41940.0, "date": "2020-02-13", "score": 49.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1369290/000120919120009700/0001209191-20-009700-index.htm"}, {"action": "BUY", "amount": 0, "date": "2017-06-09", "score": 25.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1369290/000121390017006435/0001213900-17-006435-index.htm"}], "latest": {"action": "BUY", "amount": 47295.0, "date": "2025-08-15", "score": 45.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1369290/000095017025109565/0000950170-25-109565-index.htm"}}, {"who": "Joseph M. Manko Jr.", "who_key": "Manko Joseph M. Jr.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 173907.78859999997, "sold": 0, "net": 173907.78859999997, "trades": 1, "top_score": 43.1, "lean": "buying", "history": [{"action": "BUY", "amount": 173907.78859999997, "date": "2026-05-15", "score": 43.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1369290/000166409126000002/0001664091-26-000002-index.htm"}], "latest": {"action": "BUY", "amount": 173907.78859999997, "date": "2026-05-15", "score": 43.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1369290/000166409126000002/0001664091-26-000002-index.htm"}}, {"who": "David A. Henry", "who_key": "HENRY DAVID A", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 88279.475, "sold": 0, "net": 88279.475, "trades": 5, "top_score": 54.4, "lean": "buying", "history": [{"action": "BUY", "amount": 24999.6, "date": "2023-08-29", "score": 41.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1369290/000095017023045473/0000950170-23-045473-index.htm"}, {"action": "BUY", "amount": 24999.975000000002, "date": "2023-01-17", "score": 52.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1369290/000120919123003850/0001209191-23-003850-index.htm"}, {"action": "BUY", "amount": 4959.900000000001, "date": "2022-11-22", "score": 33.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1369290/000120919122058524/0001209191-22-058524-index.htm"}, {"action": "BUY", "amount": 8855.0, "date": "2021-11-16", "score": 34.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1369290/000120919121064745/0001209191-21-064745-index.htm"}, {"action": "BUY", "amount": 24465.0, "date": "2020-02-13", "score": 54.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1369290/000120919120009691/0001209191-20-009691-index.htm"}], "latest": {"action": "BUY", "amount": 24999.6, "date": "2023-08-29", "score": 41.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1369290/000095017023045473/0000950170-23-045473-index.htm"}}, {"who": "Heather C. Getz", "who_key": "Getz Heather C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 64932.0, "sold": 0, "net": 64932.0, "trades": 2, "top_score": 50.6, "lean": "buying", "history": [{"action": "BUY", "amount": 13972.0, "date": "2026-03-16", "score": 31.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1369290/000119312526111290/0001193125-26-111290-index.htm"}, {"action": "BUY", "amount": 50960.0, "date": "2026-03-12", "score": 50.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1369290/000119312526104456/0001193125-26-104456-index.htm"}], "latest": {"action": "BUY", "amount": 13972.0, "date": "2026-03-16", "score": 31.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1369290/000119312526111290/0001193125-26-111290-index.htm"}}, {"who": "Thomas Aloysius Crowley Jr.", "who_key": "Crowley Thomas Aloysius Jr.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 3232.525, "sold": 39171.699, "net": -35939.174, "trades": 5, "top_score": 37.5, "lean": "selling", "history": [{"action": "BUY", "amount": 3232.525, "date": "2025-11-19", "score": 37.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1369290/000119312525291710/0001193125-25-291710-index.htm"}, {"action": "SELL", "amount": 0, "date": "2023-12-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1369290/000095017023069146/0000950170-23-069146-index.htm"}, {"action": "SELL", "amount": 0, "date": "2023-11-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1369290/000095017023067098/0000950170-23-067098-index.htm"}, {"action": "SELL", "amount": 12218.251, "date": "2022-08-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1369290/000120919122044837/0001209191-22-044837-index.htm"}, {"action": "SELL", "amount": 26953.448, "date": "2022-06-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1369290/000120919123040313/0001209191-23-040313-index.htm"}], "latest": {"action": "BUY", "amount": 3232.525, "date": "2025-11-19", "score": 37.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1369290/000119312525291710/0001193125-25-291710-index.htm"}}], "activity": [{"date": "2026-08-20", "net": -60225.225000000006}, {"date": "2026-09-02", "net": -21150.0}, {"date": "2026-09-11", "net": -20136.1396}], "announcements": [{"form": "4", "date": "2026-10-15", "title": "Insider transaction", "accession": "0001193125-26-422913", "price_sensitive": false}, {"form": "4", "date": "2026-10-13", "title": "Insider transaction", "accession": "0001193125-26-420694", "price_sensitive": false}, {"form": "4", "date": "2026-10-13", "title": "Insider transaction", "accession": "0001193125-26-420689", "price_sensitive": false}, {"form": "144", "date": "2026-10-13", "title": "Notice of proposed sale", "accession": "0001193125-26-419828", "price_sensitive": false}, {"form": "4", "date": "2026-10-13", "title": "Insider transaction", "accession": "0001193125-26-419757", "price_sensitive": false}, {"form": "3", "date": "2026-10-13", "title": "Initial insider holdings", "accession": "0001193125-26-419754", "price_sensitive": false}, {"form": "S-8", "date": "2026-10-13", "title": "Employee share plan", "accession": "0001193125-26-419752", "price_sensitive": false}, {"form": "4", "date": "2026-09-14", "title": "Insider transaction", "accession": "0001193125-26-390646", "price_sensitive": false}, {"form": "144", "date": "2026-09-11", "title": "Notice of proposed sale", "accession": "0001950047-26-009368", "price_sensitive": false}, {"form": "4", "date": "2026-09-04", "title": "Insider transaction", "accession": "0001193125-26-383718", "price_sensitive": false}, {"form": "144", "date": "2026-09-02", "title": "Notice of proposed sale", "accession": "0001000275-26-000103", "price_sensitive": false}, {"form": "4/A", "date": "2026-08-24", "title": "Form 4/A", "accession": "0001193125-26-361870", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "Insider transaction", "accession": "0001193125-26-361391", "price_sensitive": false}, {"form": "144", "date": "2026-08-20", "title": "Notice of proposed sale", "accession": "0001950047-26-008448", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-12", "title": "Form SCHEDULE 13G/A", "accession": "0001622627-26-000016", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "Insider transaction", "accession": "0001193125-26-343483", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "Insider transaction", "accession": "0001193125-26-343470", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "Insider transaction", "accession": "0001193125-26-343465", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "Insider transaction", "accession": "0001193125-26-343460", "price_sensitive": false}, {"form": "S-8", "date": "2026-08-05", "title": "Employee share plan", "accession": "0001193125-26-335265", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0001193125-26-335149", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001193125-26-335109", "price_sensitive": true}, {"form": "4", "date": "2026-07-13", "title": "Insider transaction", "accession": "0001193125-26-302089", "price_sensitive": false}, {"form": "4", "date": "2026-07-13", "title": "Insider transaction", "accession": "0001193125-26-302072", "price_sensitive": false}, {"form": "144", "date": "2026-07-13", "title": "Notice of proposed sale", "accession": "0001193125-26-302069", "price_sensitive": false}], "performance": {"ticker": "MYO", "has_prices": true, "summary": {"n": 39, "avg": 0.15283897923835793, "win_rate": 0.5384615384615384, "best": 2.2265394228584414, "worst": -0.9936042431792858, "as_of": "2026-08-07"}, "buys": [{"who": "KIRK THOMAS F", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 50802.54, "date": "2026-06-05", "score": 36.5, "ref_price": 1.28, "return": 0.10937499999999992}, {"who": "KIRK THOMAS F", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 24825.0, "date": "2026-05-28", "score": 32.5, "ref_price": 1.09, "return": 0.3027522935779815}, {"who": "KIRK THOMAS F", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 68242.818, "date": "2026-05-18", "score": 38.2, "ref_price": 0.839, "return": 0.6924910607866508}, {"who": "Manko Joseph M. Jr.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 173907.78859999997, "date": "2026-05-15", "score": 43.1, "ref_price": 0.9101, "return": 0.5602681024063288}, {"who": "Getz Heather C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 13972.0, "date": "2026-03-16", "score": 31.8, "ref_price": 0.7398, "return": 0.9194376858610434}, {"who": "KIRK THOMAS F", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 51112.799999999996, "date": "2026-03-13", "score": 37.8, "ref_price": 0.6967, "return": 1.038179991387972}, {"who": "Getz Heather C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 50960.0, "date": "2026-03-12", "score": 50.6, "ref_price": 0.6881, "return": 1.0636535387298356}, {"who": "KIRK THOMAS F", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 5354.64, "date": "2025-11-21", "score": 24.8, "ref_price": 0.7658, "return": 0.854270044398015}, {"who": "Crowley Thomas Aloysius Jr.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 3232.525, "date": "2025-11-19", "score": 37.5, "ref_price": 0.7222, "return": 0.9662143450567711}, {"who": "KIRK THOMAS F", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 57499.99999999999, "date": "2025-08-25", "score": 38.0, "ref_price": 1.09, "return": 0.3027522935779815}, {"who": "KIRK THOMAS F", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 55000.00000000001, "date": "2025-08-18", "score": 38.0, "ref_price": 1.12, "return": 0.2678571428571427}, {"who": "GUDONIS PAUL R", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 47295.0, "date": "2025-08-15", "score": 45.8, "ref_price": 0.975, "return": 0.45641025641025634}, {"who": "KIRK THOMAS F", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 125992.75, "date": "2025-05-15", "score": 42.0, "ref_price": 3.23, "return": -0.5603715170278638}, {"who": "GUDONIS PAUL R", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 96612.0, "date": "2025-05-15", "score": 49.3, "ref_price": 3.23, "return": -0.5603715170278638}, {"who": "KIRK THOMAS F", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 167500.0, "date": "2025-05-12", "score": 44.6, "ref_price": 3.32, "return": -0.572289156626506}, {"who": "KIRK THOMAS F", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 37000.0, "date": "2025-03-13", "score": 34.4, "ref_price": 5.07, "return": -0.7199211045364892}, {"who": "KIRK THOMAS F", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 175000.0, "date": "2024-05-29", "score": 46.0, "ref_price": 3.49, "return": -0.5931232091690545}, {"who": "KIRK THOMAS F", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 175000.0, "date": "2024-03-14", "score": 47.4, "ref_price": 3.44, "return": -0.5872093023255814}, {"who": "KIRK THOMAS F", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 155000.0, "date": "2023-11-20", "score": 50.0, "ref_price": 3.06, "return": -0.5359477124183006}, {"who": "Morris Milton Mayo", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 15867.000000000002, "date": "2023-09-08", "score": 33.3, "ref_price": 1.06, "return": 0.33962264150943383}, {"who": "GUDONIS PAUL R", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 36038.64, "date": "2023-08-30", "score": 44.7, "ref_price": 0.74, "return": 0.9189189189189189}, {"who": "Kovelman Harry", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Medical Officer", "amount": 4999.8, "date": "2023-08-29", "score": 29.0, "ref_price": 0.788, "return": 0.8020304568527917}, {"who": "HENRY DAVID A", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 24999.6, "date": "2023-08-29", "score": 41.5, "ref_price": 0.788, "return": 0.8020304568527917}, {"who": "GUDONIS PAUL R", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 60591.35, "date": "2023-08-29", "score": 47.3, "ref_price": 0.788, "return": 0.8020304568527917}, {"who": "Mitchell Micah", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Commerical Officer", "amount": 4999.8, "date": "2023-01-17", "score": 32.8, "ref_price": 0.4401, "return": 2.2265394228584414}, {"who": "HENRY DAVID A", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 24999.975000000002, "date": "2023-01-17", "score": 52.8, "ref_price": 0.4401, "return": 2.2265394228584414}, {"who": "GUDONIS PAUL R", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 99999.90000000001, "date": "2023-01-17", "score": 64.1, "ref_price": 0.4401, "return": 2.2265394228584414}, {"who": "HENRY DAVID A", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 4959.900000000001, "date": "2022-11-22", "score": 33.5, "ref_price": 0.5735, "return": 1.4760244115082823}, {"who": "GUDONIS PAUL R", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 21085.0, "date": "2022-03-14", "score": 42.0, "ref_price": 4.17, "return": -0.6594724220623501}, {"who": "GUDONIS PAUL R", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 23145.5, "date": "2022-03-11", "score": 42.5, "ref_price": 3.94, "return": -0.6395939086294417}, {"who": "HENRY DAVID A", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 8855.0, "date": "2021-11-16", "score": 34.9, "ref_price": 8.63, "return": -0.8354577056778679}, {"who": "GUDONIS PAUL R", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 9857.699999999999, "date": "2021-11-12", "score": 37.6, "ref_price": 9.92, "return": -0.8568548387096774}, {"who": "KIRK THOMAS F", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 24465.0, "date": "2020-02-13", "score": 43.2, "ref_price": 6.07, "return": -0.7660626029654036}, {"who": "GUDONIS PAUL R", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer", "amount": 41940.0, "date": "2020-02-13", "score": 49.1, "ref_price": 6.07, "return": -0.7660626029654036}, {"who": "HENRY DAVID A", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 24465.0, "date": "2020-02-13", "score": 54.4, "ref_price": 6.07, "return": -0.7660626029654036}, {"who": "SANGHI STEVE", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 0.0, "date": "2017-06-09", "score": 22.0, "ref_price": 222.0222, "return": -0.9936042431792858}, {"who": "GUDONIS PAUL R", "person_type": "CEO", "person_label": "CEOs", "role": "CHIEF EXECUTIVE OFFICER, Director", "amount": 0.0, "date": "2017-06-09", "score": 25.5, "ref_price": 222.0222, "return": -0.9936042431792858}, {"who": "Naft Jonathan", "person_type": "EXEC", "person_label": "Execs", "role": "VP, GENERAL MANAGER", "amount": 0.0, "date": "2017-06-09", "score": 12.3, "ref_price": 222.0222, "return": -0.9936042431792858}, {"who": "KIRK THOMAS F", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 0.0, "date": "2017-06-09", "score": 19.9, "ref_price": 222.0222, "return": -0.9936042431792858}]}, "price_series": [{"date": "2017-06-12", "close": 222.0222, "volume": 7605.0}, {"date": "2017-06-13", "close": 221.1221, "volume": 3486.0}, {"date": "2017-06-14", "close": 203.0153, "volume": 1184.0}, {"date": "2017-06-15", "close": 270.027, "volume": 17945.0}, {"date": "2017-06-16", "close": 433.5434, "volume": 60343.0}, {"date": "2017-06-19", "close": 579.3579, "volume": 63621.0}, {"date": "2017-06-20", "close": 577.5578, "volume": 28607.0}, {"date": "2017-06-21", "close": 445.5446, "volume": 25225.0}, {"date": "2017-06-22", "close": 427.5428, "volume": 15071.0}, {"date": "2017-06-23", "close": 416.4416, "volume": 9107.0}, {"date": "2017-06-26", "close": 373.8374, "volume": 10192.0}, {"date": "2017-06-27", "close": 345.0375, "volume": 44281.0}, {"date": "2017-06-28", "close": 342.9343, "volume": 4871.0}, {"date": "2017-06-29", "close": 327.6328, "volume": 12081.0}, {"date": "2017-06-30", "close": 325.5326, "volume": 2972.0}, {"date": "2017-07-03", "close": 303.0303, "volume": 4466.0}, {"date": "2017-07-05", "close": 330.033, "volume": 15934.0}, {"date": "2017-07-06", "close": 289.529, "volume": 6977.0}, {"date": "2017-07-07", "close": 294.3294, "volume": 7402.0}, {"date": "2017-07-10", "close": 297.0297, "volume": 8312.0}, {"date": "2017-07-11", "close": 352.5353, "volume": 34456.0}, {"date": "2017-07-12", "close": 391.5392, "volume": 42726.0}, {"date": "2017-07-13", "close": 351.3351, "volume": 14009.0}, {"date": "2017-07-14", "close": 351.6352, "volume": 4712.0}, {"date": "2017-07-17", "close": 321.0321, "volume": 8218.0}, {"date": "2017-07-18", "close": 321.0321, "volume": 5102.0}, {"date": "2017-07-19", "close": 314.4314, "volume": 2599.0}, {"date": "2017-07-20", "close": 306.0006, "volume": 2564.0}, {"date": "2017-07-21", "close": 292.5293, "volume": 5243.0}, {"date": "2017-07-24", "close": 285.6286, "volume": 3395.0}, {"date": "2017-07-25", "close": 301.2301, "volume": 19217.0}, {"date": "2017-07-26", "close": 311.1311, "volume": 3257.0}, {"date": "2017-07-27", "close": 278.4278, "volume": 5763.0}, {"date": "2017-07-28", "close": 264.0264, "volume": 6364.0}, {"date": "2017-07-31", "close": 298.5299, "volume": 23884.0}, {"date": "2017-08-01", "close": 281.1281, "volume": 4801.0}, {"date": "2017-08-02", "close": 273.3273, "volume": 6752.0}, {"date": "2017-08-03", "close": 271.2271, "volume": 2748.0}, {"date": "2017-08-04", "close": 260.7261, "volume": 1684.0}, {"date": "2017-08-07", "close": 243.3243, "volume": 3078.0}, {"date": "2017-08-08", "close": 211.5212, "volume": 5068.0}, {"date": "2017-08-09", "close": 198.0198, "volume": 6651.0}, {"date": "2017-08-10", "close": 213.0213, "volume": 4799.0}, {"date": "2017-08-11", "close": 214.8215, "volume": 3075.0}, {"date": "2017-08-14", "close": 217.8218, "volume": 3210.0}, {"date": "2017-08-15", "close": 202.5203, "volume": 4208.0}, {"date": "2017-08-16", "close": 202.5203, "volume": 1473.0}, {"date": "2017-08-17", "close": 196.2196, "volume": 749.0}, {"date": "2017-08-18", "close": 184.5185, "volume": 1928.0}, {"date": "2017-08-21", "close": 177.3177, "volume": 1251.0}, {"date": "2017-08-22", "close": 180.318, "volume": 904.0}, {"date": "2017-08-23", "close": 182.1182, "volume": 309.0}, {"date": "2017-08-24", "close": 204.0204, "volume": 1570.0}, {"date": "2017-08-25", "close": 187.5188, "volume": 971.0}, {"date": "2017-08-28", "close": 195.3195, "volume": 987.0}, {"date": "2017-08-29", "close": 186.0186, "volume": 1115.0}, {"date": "2017-08-30", "close": 186.0186, "volume": 420.0}, {"date": "2017-08-31", "close": 194.7195, "volume": 384.0}, {"date": "2017-09-01", "close": 186.6187, "volume": 699.0}, {"date": "2017-09-05", "close": 201.6202, "volume": 1287.0}, {"date": "2017-09-06", "close": 205.5206, "volume": 2340.0}, {"date": "2017-09-07", "close": 221.4221, "volume": 3555.0}, {"date": "2017-09-08", "close": 223.5224, "volume": 1253.0}, {"date": "2017-09-11", "close": 228.0228, "volume": 1002.0}, {"date": "2017-09-12", "close": 227.4227, "volume": 814.0}, {"date": "2017-09-13", "close": 214.2214, "volume": 1237.0}, {"date": "2017-09-14", "close": 222.9223, "volume": 2299.0}, {"date": "2017-09-15", "close": 197.4197, "volume": 2173.0}, {"date": "2017-09-18", "close": 182.1182, "volume": 2538.0}, {"date": "2017-09-19", "close": 186.3186, "volume": 3323.0}, {"date": "2017-09-20", "close": 190.8191, "volume": 778.0}, {"date": "2017-09-21", "close": 192.3192, "volume": 1218.0}, {"date": "2017-09-22", "close": 199.2199, "volume": 1421.0}, {"date": "2017-09-25", "close": 189.0189, "volume": 704.0}, {"date": "2017-09-26", "close": 180.318, "volume": 1458.0}, {"date": "2017-09-27", "close": 185.1185, "volume": 910.0}, {"date": "2017-09-28", "close": 180.6181, "volume": 1531.0}, {"date": "2017-09-29", "close": 180.018, "volume": 1040.0}, {"date": "2017-10-02", "close": 173.1173, "volume": 1540.0}, {"date": "2017-10-03", "close": 174.0174, "volume": 503.0}, {"date": "2017-10-04", "close": 169.517, "volume": 415.0}, {"date": "2017-10-05", "close": 164.1164, "volume": 841.0}, {"date": "2017-10-06", "close": 167.7168, "volume": 276.0}, {"date": "2017-10-09", "close": 159.0159, "volume": 1067.0}, {"date": "2017-10-10", "close": 150.015, "volume": 1213.0}, {"date": "2017-10-11", "close": 133.8134, "volume": 1419.0}, {"date": "2017-10-12", "close": 120.012, "volume": 3560.0}, {"date": "2017-10-13", "close": 118.5119, "volume": 1538.0}, {"date": "2017-10-16", "close": 111.0111, "volume": 973.0}, {"date": "2017-10-17", "close": 110.111, "volume": 1804.0}, {"date": "2017-10-18", "close": 111.0111, "volume": 1025.0}, {"date": "2017-10-19", "close": 105.9616, "volume": 787.0}, {"date": "2017-10-20", "close": 97.5098, "volume": 2577.0}, {"date": "2017-10-23", "close": 86.7087, "volume": 3924.0}, {"date": "2017-10-24", "close": 77.1077, "volume": 2617.0}, {"date": "2017-10-25", "close": 78.6079, "volume": 2294.0}, {"date": "2017-10-26", "close": 80.408, "volume": 1927.0}, {"date": "2017-10-27", "close": 92.4092, "volume": 6578.0}, {"date": "2017-10-30", "close": 89.4089, "volume": 2613.0}, {"date": "2017-10-31", "close": 99.61, "volume": 2530.0}, {"date": "2017-11-01", "close": 97.2097, "volume": 1008.0}, {"date": "2017-11-02", "close": 85.5086, "volume": 1197.0}, {"date": "2017-11-03", "close": 124.2124, "volume": 17437.0}, {"date": "2017-11-06", "close": 127.2127, "volume": 13892.0}, {"date": "2017-11-07", "close": 265.5266, "volume": 291285.0}, {"date": "2017-11-08", "close": 187.5188, "volume": 28101.0}, {"date": "2017-11-09", "close": 199.52, "volume": 14645.0}, {"date": "2017-11-10", "close": 199.52, "volume": 10344.0}, {"date": "2017-11-13", "close": 188.7189, "volume": 7857.0}, {"date": "2017-11-14", "close": 165.3165, "volume": 5097.0}, {"date": "2017-11-15", "close": 152.7153, "volume": 3547.0}, {"date": "2017-11-16", "close": 144.0144, "volume": 5093.0}, {"date": "2017-11-17", "close": 141.0141, "volume": 3603.0}, {"date": "2017-11-20", "close": 133.5134, "volume": 3886.0}, {"date": "2017-11-21", "close": 125.4125, "volume": 10655.0}, {"date": "2017-11-22", "close": 127.5128, "volume": 5016.0}, {"date": "2017-11-24", "close": 130.213, "volume": 2403.0}, {"date": "2017-11-27", "close": 116.4116, "volume": 5012.0}, {"date": "2017-11-28", "close": 109.811, "volume": 5929.0}, {"date": "2017-11-29", "close": 87.2967, "volume": 33379.0}, {"date": "2017-11-30", "close": 66.3066, "volume": 121032.0}, {"date": "2017-12-01", "close": 68.4068, "volume": 29267.0}, {"date": "2017-12-04", "close": 67.8068, "volume": 26501.0}, {"date": "2017-12-05", "close": 71.7072, "volume": 122819.0}, {"date": "2017-12-06", "close": 83.4083, "volume": 141156.0}, {"date": "2017-12-07", "close": 95.4095, "volume": 317133.0}, {"date": "2017-12-08", "close": 94.8095, "volume": 79468.0}, {"date": "2017-12-11", "close": 93.6094, "volume": 40191.0}, {"date": "2017-12-12", "close": 87.6088, "volume": 19409.0}, {"date": "2017-12-13", "close": 81.6082, "volume": 26149.0}, {"date": "2017-12-14", "close": 80.408, "volume": 24250.0}, {"date": "2017-12-15", "close": 83.4083, "volume": 17709.0}, {"date": "2017-12-18", "close": 85.2085, "volume": 16669.0}, {"date": "2017-12-19", "close": 94.5095, "volume": 64235.0}, {"date": "2017-12-20", "close": 106.8107, "volume": 92573.0}, {"date": "2017-12-21", "close": 100.8101, "volume": 49761.0}, {"date": "2017-12-22", "close": 118.8119, "volume": 62047.0}, {"date": "2017-12-26", "close": 122.4122, "volume": 76956.0}, {"date": "2017-12-27", "close": 123.9124, "volume": 53087.0}, {"date": "2017-12-28", "close": 116.8617, "volume": 26510.0}, {"date": "2017-12-29", "close": 112.5113, "volume": 22727.0}, {"date": "2018-01-02", "close": 109.511, "volume": 17945.0}, {"date": "2018-01-03", "close": 118.2118, "volume": 25083.0}, {"date": "2018-01-04", "close": 114.3114, "volume": 14805.0}, {"date": "2018-01-05", "close": 117.0117, "volume": 19644.0}, {"date": "2018-01-08", "close": 117.6118, "volume": 15832.0}, {"date": "2018-01-09", "close": 115.5116, "volume": 15970.0}, {"date": "2018-01-10", "close": 111.6112, "volume": 16301.0}, {"date": "2018-01-11", "close": 111.9112, "volume": 8988.0}, {"date": "2018-01-12", "close": 111.6112, "volume": 14729.0}, {"date": "2018-01-16", "close": 110.411, "volume": 12071.0}, {"date": "2018-01-17", "close": 106.2106, "volume": 17457.0}, {"date": "2018-01-18", "close": 105.9106, "volume": 5522.0}, {"date": "2018-01-19", "close": 105.9106, "volume": 11411.0}, {"date": "2018-01-22", "close": 119.712, "volume": 42330.0}, {"date": "2018-01-23", "close": 123.3123, "volume": 34177.0}, {"date": "2018-01-24", "close": 134.7135, "volume": 61209.0}, {"date": "2018-01-25", "close": 147.9148, "volume": 66686.0}, {"date": "2018-01-26", "close": 158.4158, "volume": 118394.0}, {"date": "2018-01-29", "close": 143.4143, "volume": 51356.0}, {"date": "2018-01-30", "close": 132.6133, "volume": 44068.0}, {"date": "2018-01-31", "close": 142.2142, "volume": 45047.0}, {"date": "2018-02-01", "close": 133.8134, "volume": 21478.0}, {"date": "2018-02-02", "close": 128.7129, "volume": 25581.0}, {"date": "2018-02-05", "close": 127.8128, "volume": 18882.0}, {"date": "2018-02-06", "close": 123.0123, "volume": 27138.0}, {"date": "2018-02-07", "close": 122.4122, "volume": 21011.0}, {"date": "2018-02-08", "close": 117.9118, "volume": 9666.0}, {"date": "2018-02-09", "close": 108.9109, "volume": 24552.0}, {"date": "2018-02-12", "close": 114.0114, "volume": 11809.0}, {"date": "2018-02-13", "close": 113.7114, "volume": 11912.0}, {"date": "2018-02-14", "close": 120.312, "volume": 11976.0}, {"date": "2018-02-15", "close": 121.5122, "volume": 8983.0}, {"date": "2018-02-16", "close": 117.6118, "volume": 7966.0}, {"date": "2018-02-20", "close": 117.9118, "volume": 8150.0}, {"date": "2018-02-21", "close": 117.0117, "volume": 6577.0}, {"date": "2018-02-22", "close": 112.8113, "volume": 10285.0}, {"date": "2018-02-23", "close": 117.6118, "volume": 21367.0}, {"date": "2018-02-26", "close": 115.2115, "volume": 14242.0}, {"date": "2018-02-27", "close": 115.2115, "volume": 10000.0}, {"date": "2018-02-28", "close": 138.3138, "volume": 100465.0}, {"date": "2018-03-01", "close": 143.4143, "volume": 85742.0}, {"date": "2018-03-02", "close": 147.3147, "volume": 20225.0}, {"date": "2018-03-05", "close": 162.0162, "volume": 52978.0}, {"date": "2018-03-06", "close": 156.9157, "volume": 46900.0}, {"date": "2018-03-07", "close": 154.5155, "volume": 52467.0}, {"date": "2018-03-08", "close": 124.5125, "volume": 66497.0}, {"date": "2018-03-09", "close": 126.0126, "volume": 28492.0}, {"date": "2018-03-12", "close": 126.6127, "volume": 17973.0}, {"date": "2018-03-13", "close": 121.5122, "volume": 21497.0}, {"date": "2018-03-14", "close": 118.2118, "volume": 18942.0}, {"date": "2018-03-15", "close": 121.8122, "volume": 16440.0}, {"date": "2018-03-16", "close": 118.2118, "volume": 18559.0}, {"date": "2018-03-19", "close": 111.6112, "volume": 21375.0}, {"date": "2018-03-20", "close": 113.1113, "volume": 12487.0}, {"date": "2018-03-21", "close": 111.3111, "volume": 11964.0}, {"date": "2018-03-22", "close": 108.0108, "volume": 21505.0}, {"date": "2018-03-23", "close": 99.91, "volume": 25555.0}, {"date": "2018-03-26", "close": 97.5098, "volume": 10285.0}, {"date": "2018-03-27", "close": 96.6097, "volume": 16359.0}, {"date": "2018-03-28", "close": 91.8092, "volume": 16079.0}, {"date": "2018-03-29", "close": 89.1089, "volume": 10713.0}, {"date": "2018-04-02", "close": 85.8086, "volume": 8882.0}, {"date": "2018-04-03", "close": 104.1104, "volume": 25444.0}, {"date": "2018-04-04", "close": 101.4101, "volume": 12654.0}, {"date": "2018-04-05", "close": 104.4104, "volume": 6279.0}, {"date": "2018-04-06", "close": 96.9097, "volume": 7530.0}, {"date": "2018-04-09", "close": 94.8095, "volume": 3083.0}, {"date": "2018-04-10", "close": 97.5098, "volume": 12998.0}, {"date": "2018-04-11", "close": 96.0096, "volume": 5341.0}, {"date": "2018-04-12", "close": 99.61, "volume": 3113.0}, {"date": "2018-04-13", "close": 96.6097, "volume": 4717.0}, {"date": "2018-04-16", "close": 96.0096, "volume": 4808.0}, {"date": "2018-04-17", "close": 100.21, "volume": 5706.0}, {"date": "2018-04-18", "close": 99.91, "volume": 4851.0}, {"date": "2018-04-19", "close": 108.0108, "volume": 24630.0}, {"date": "2018-04-20", "close": 120.312, "volume": 76292.0}, {"date": "2018-04-23", "close": 108.6109, "volume": 28395.0}, {"date": "2018-04-24", "close": 117.6118, "volume": 34149.0}, {"date": "2018-04-25", "close": 112.2112, "volume": 15469.0}, {"date": "2018-04-26", "close": 115.2115, "volume": 10082.0}, {"date": "2018-04-27", "close": 114.6115, "volume": 7976.0}, {"date": "2018-04-30", "close": 118.8119, "volume": 11651.0}, {"date": "2018-05-01", "close": 117.9118, "volume": 8567.0}, {"date": "2018-05-02", "close": 119.4119, "volume": 13739.0}, {"date": "2018-05-03", "close": 121.5122, "volume": 17157.0}, {"date": "2018-05-04", "close": 120.312, "volume": 11311.0}, {"date": "2018-05-07", "close": 110.111, "volume": 26939.0}, {"date": "2018-05-08", "close": 110.111, "volume": 10426.0}, {"date": "2018-05-09", "close": 107.1107, "volume": 19383.0}, {"date": "2018-05-10", "close": 92.1092, "volume": 32867.0}, {"date": "2018-05-11", "close": 94.2094, "volume": 8390.0}, {"date": "2018-05-14", "close": 116.1116, "volume": 230922.0}, {"date": "2018-05-15", "close": 104.7105, "volume": 27044.0}, {"date": "2018-05-16", "close": 109.2109, "volume": 14116.0}, {"date": "2018-05-17", "close": 102.6103, "volume": 12862.0}, {"date": "2018-05-18", "close": 101.7102, "volume": 9413.0}, {"date": "2018-05-21", "close": 100.8101, "volume": 10187.0}, {"date": "2018-05-22", "close": 99.0099, "volume": 5455.0}, {"date": "2018-05-23", "close": 98.7099, "volume": 2847.0}, {"date": "2018-05-24", "close": 98.7099, "volume": 6363.0}, {"date": "2018-05-25", "close": 99.3099, "volume": 3796.0}, {"date": "2018-05-29", "close": 97.2097, "volume": 5101.0}, {"date": "2018-05-30", "close": 96.9097, "volume": 2077.0}, {"date": "2018-05-31", "close": 96.0096, "volume": 4943.0}, {"date": "2018-06-01", "close": 93.6094, "volume": 8190.0}, {"date": "2018-06-04", "close": 94.5095, "volume": 5364.0}, {"date": "2018-06-05", "close": 93.6094, "volume": 4387.0}, {"date": "2018-06-06", "close": 94.8095, "volume": 8142.0}, {"date": "2018-06-07", "close": 94.8095, "volume": 6583.0}, {"date": "2018-06-08", "close": 95.4095, "volume": 4155.0}, {"date": "2018-06-11", "close": 93.0093, "volume": 4174.0}, {"date": "2018-06-12", "close": 94.5095, "volume": 7603.0}, {"date": "2018-06-13", "close": 93.0093, "volume": 2762.0}, {"date": "2018-06-14", "close": 94.5095, "volume": 4438.0}, {"date": "2018-06-15", "close": 92.4092, "volume": 2450.0}, {"date": "2018-06-18", "close": 91.5092, "volume": 5040.0}, {"date": "2018-06-19", "close": 90.309, "volume": 5846.0}, {"date": "2018-06-20", "close": 90.9091, "volume": 4552.0}, {"date": "2018-06-21", "close": 89.4089, "volume": 3814.0}, {"date": "2018-06-22", "close": 90.9091, "volume": 3239.0}, {"date": "2018-06-25", "close": 91.5092, "volume": 5392.0}, {"date": "2018-06-26", "close": 90.309, "volume": 2906.0}, {"date": "2018-06-27", "close": 89.1089, "volume": 7194.0}, {"date": "2018-06-28", "close": 85.5086, "volume": 10510.0}, {"date": "2018-06-29", "close": 88.8089, "volume": 4552.0}, {"date": "2018-07-02", "close": 91.5092, "volume": 2993.0}, {"date": "2018-07-03", "close": 87.3087, "volume": 3908.0}, {"date": "2018-07-05", "close": 82.2082, "volume": 9167.0}, {"date": "2018-07-06", "close": 78.6079, "volume": 18787.0}, {"date": "2018-07-09", "close": 79.2079, "volume": 5534.0}, {"date": "2018-07-10", "close": 74.4074, "volume": 7695.0}, {"date": "2018-07-11", "close": 69.3069, "volume": 12629.0}, {"date": "2018-07-12", "close": 67.8068, "volume": 10005.0}, {"date": "2018-07-13", "close": 68.4068, "volume": 4874.0}, {"date": "2018-07-16", "close": 66.9067, "volume": 4986.0}, {"date": "2018-07-17", "close": 67.5068, "volume": 2973.0}, {"date": "2018-07-18", "close": 72.9073, "volume": 9075.0}, {"date": "2018-07-19", "close": 79.508, "volume": 42137.0}, {"date": "2018-07-20", "close": 75.3075, "volume": 10165.0}, {"date": "2018-07-23", "close": 72.3072, "volume": 5697.0}, {"date": "2018-07-24", "close": 69.3069, "volume": 3963.0}, {"date": "2018-07-25", "close": 70.5071, "volume": 3703.0}, {"date": "2018-07-26", "close": 69.3069, "volume": 8288.0}, {"date": "2018-07-27", "close": 69.0069, "volume": 4147.0}, {"date": "2018-07-30", "close": 69.0069, "volume": 2095.0}, {"date": "2018-07-31", "close": 66.9067, "volume": 5394.0}, {"date": "2018-08-01", "close": 69.907, "volume": 17775.0}, {"date": "2018-08-02", "close": 68.7069, "volume": 2507.0}, {"date": "2018-08-03", "close": 68.7069, "volume": 5018.0}, {"date": "2018-08-06", "close": 68.1068, "volume": 3234.0}, {"date": "2018-08-07", "close": 65.4065, "volume": 8594.0}, {"date": "2018-08-08", "close": 60.306, "volume": 10192.0}, {"date": "2018-08-09", "close": 61.8062, "volume": 19830.0}, {"date": "2018-08-10", "close": 61.8062, "volume": 2751.0}, {"date": "2018-08-13", "close": 60.006, "volume": 2899.0}, {"date": "2018-08-14", "close": 59.706, "volume": 2864.0}, {"date": "2018-08-15", "close": 58.8059, "volume": 3972.0}, {"date": "2018-08-16", "close": 58.5059, "volume": 3238.0}, {"date": "2018-08-17", "close": 57.9058, "volume": 1043.0}, {"date": "2018-08-20", "close": 58.2058, "volume": 5081.0}, {"date": "2018-08-21", "close": 57.0057, "volume": 2475.0}, {"date": "2018-08-22", "close": 56.7057, "volume": 3226.0}, {"date": "2018-08-23", "close": 56.7057, "volume": 1959.0}, {"date": "2018-08-24", "close": 57.6058, "volume": 8645.0}, {"date": "2018-08-27", "close": 56.1056, "volume": 4988.0}, {"date": "2018-08-28", "close": 57.0057, "volume": 2476.0}, {"date": "2018-08-29", "close": 59.3639, "volume": 4702.0}, {"date": "2018-08-30", "close": 60.9181, "volume": 9736.0}, {"date": "2018-08-31", "close": 61.5062, "volume": 3134.0}, {"date": "2018-09-04", "close": 59.4059, "volume": 1821.0}, {"date": "2018-09-05", "close": 58.8059, "volume": 2329.0}, {"date": "2018-09-06", "close": 58.2058, "volume": 1510.0}, {"date": "2018-09-07", "close": 59.1059, "volume": 997.0}, {"date": "2018-09-10", "close": 63.0063, "volume": 7022.0}, {"date": "2018-09-11", "close": 62.7063, "volume": 1158.0}, {"date": "2018-09-12", "close": 63.6064, "volume": 3902.0}, {"date": "2018-09-13", "close": 65.7066, "volume": 3450.0}, {"date": "2018-09-14", "close": 69.3069, "volume": 4517.0}, {"date": "2018-09-17", "close": 66.9067, "volume": 10866.0}, {"date": "2018-09-18", "close": 69.0069, "volume": 2000.0}, {"date": "2018-09-19", "close": 65.7066, "volume": 6256.0}, {"date": "2018-09-20", "close": 66.6067, "volume": 3126.0}, {"date": "2018-09-21", "close": 63.3063, "volume": 2064.0}, {"date": "2018-09-24", "close": 63.3063, "volume": 1783.0}, {"date": "2018-09-25", "close": 61.2061, "volume": 3801.0}, {"date": "2018-09-26", "close": 60.006, "volume": 1528.0}, {"date": "2018-09-27", "close": 59.706, "volume": 2272.0}, {"date": "2018-09-28", "close": 58.2058, "volume": 1840.0}, {"date": "2018-10-01", "close": 59.4059, "volume": 1702.0}, {"date": "2018-10-02", "close": 59.4059, "volume": 1265.0}, {"date": "2018-10-03", "close": 61.5062, "volume": 1458.0}, {"date": "2018-10-04", "close": 60.006, "volume": 2397.0}, {"date": "2018-10-05", "close": 59.4059, "volume": 3255.0}, {"date": "2018-10-08", "close": 57.6058, "volume": 2365.0}, {"date": "2018-10-09", "close": 56.4056, "volume": 4279.0}, {"date": "2018-10-10", "close": 55.2055, "volume": 5288.0}, {"date": "2018-10-11", "close": 57.0057, "volume": 3348.0}, {"date": "2018-10-12", "close": 57.6058, "volume": 1762.0}, {"date": "2018-10-15", "close": 56.1056, "volume": 1508.0}, {"date": "2018-10-16", "close": 55.9916, "volume": 3566.0}, {"date": "2018-10-17", "close": 56.1056, "volume": 1856.0}, {"date": "2018-10-18", "close": 55.8056, "volume": 2288.0}, {"date": "2018-10-19", "close": 55.5056, "volume": 3583.0}, {"date": "2018-10-22", "close": 54.3054, "volume": 2739.0}, {"date": "2018-10-23", "close": 53.4263, "volume": 3680.0}, {"date": "2018-10-24", "close": 51.0051, "volume": 3847.0}, {"date": "2018-10-25", "close": 50.7051, "volume": 4891.0}, {"date": "2018-10-26", "close": 50.405, "volume": 1584.0}, {"date": "2018-10-29", "close": 51.9052, "volume": 2307.0}, {"date": "2018-10-30", "close": 50.405, "volume": 1858.0}, {"date": "2018-10-31", "close": 50.7051, "volume": 6998.0}, {"date": "2018-11-01", "close": 54.6055, "volume": 2734.0}, {"date": "2018-11-02", "close": 64.8065, "volume": 17672.0}, {"date": "2018-11-05", "close": 63.6064, "volume": 16177.0}, {"date": "2018-11-06", "close": 62.1062, "volume": 46891.0}, {"date": "2018-11-07", "close": 55.8056, "volume": 9211.0}, {"date": "2018-11-08", "close": 60.006, "volume": 7888.0}, {"date": "2018-11-09", "close": 62.4062, "volume": 5046.0}, {"date": "2018-11-12", "close": 58.2058, "volume": 3442.0}, {"date": "2018-11-13", "close": 60.006, "volume": 3031.0}, {"date": "2018-11-14", "close": 58.6469, "volume": 1358.0}, {"date": "2018-11-15", "close": 59.706, "volume": 2808.0}, {"date": "2018-11-16", "close": 58.2058, "volume": 2824.0}, {"date": "2018-11-19", "close": 54.3054, "volume": 3699.0}, {"date": "2018-11-20", "close": 53.7054, "volume": 2167.0}, {"date": "2018-11-21", "close": 54.3054, "volume": 2318.0}, {"date": "2018-11-23", "close": 55.2055, "volume": 627.0}, {"date": "2018-11-26", "close": 57.2547, "volume": 8296.0}, {"date": "2018-11-27", "close": 56.1056, "volume": 1802.0}, {"date": "2018-11-28", "close": 55.5056, "volume": 1044.0}, {"date": "2018-11-29", "close": 55.5056, "volume": 1271.0}, {"date": "2018-11-30", "close": 53.7054, "volume": 1733.0}, {"date": "2018-12-03", "close": 53.7054, "volume": 1669.0}, {"date": "2018-12-04", "close": 53.1053, "volume": 1303.0}, {"date": "2018-12-06", "close": 53.1053, "volume": 855.0}, {"date": "2018-12-07", "close": 52.8053, "volume": 946.0}, {"date": "2018-12-10", "close": 51.3051, "volume": 1868.0}, {"date": "2018-12-11", "close": 51.3561, "volume": 1650.0}, {"date": "2018-12-12", "close": 54.6055, "volume": 8449.0}, {"date": "2018-12-13", "close": 54.6055, "volume": 1960.0}, {"date": "2018-12-14", "close": 54.9055, "volume": 2397.0}, {"date": "2018-12-17", "close": 50.105, "volume": 3125.0}, {"date": "2018-12-18", "close": 52.5053, "volume": 1987.0}, {"date": "2018-12-19", "close": 52.2052, "volume": 980.0}, {"date": "2018-12-20", "close": 49.2049, "volume": 1728.0}, {"date": "2018-12-21", "close": 45.0045, "volume": 6467.0}, {"date": "2018-12-24", "close": 48.0048, "volume": 4591.0}, {"date": "2018-12-26", "close": 44.4044, "volume": 3269.0}, {"date": "2018-12-27", "close": 46.8047, "volume": 2748.0}, {"date": "2018-12-28", "close": 43.5044, "volume": 4920.0}, {"date": "2018-12-31", "close": 43.2043, "volume": 4279.0}, {"date": "2019-01-02", "close": 46.5047, "volume": 1573.0}, {"date": "2019-01-03", "close": 45.6046, "volume": 890.0}, {"date": "2019-01-04", "close": 45.9016, "volume": 1052.0}, {"date": "2019-01-07", "close": 48.9049, "volume": 2634.0}, {"date": "2019-01-08", "close": 45.0525, "volume": 5216.0}, {"date": "2019-01-09", "close": 47.4047, "volume": 1973.0}, {"date": "2019-01-10", "close": 45.9046, "volume": 2211.0}, {"date": "2019-01-11", "close": 48.0048, "volume": 585.0}, {"date": "2019-01-14", "close": 46.8047, "volume": 433.0}, {"date": "2019-01-15", "close": 48.9049, "volume": 2209.0}, {"date": "2019-01-16", "close": 52.5053, "volume": 4282.0}, {"date": "2019-01-17", "close": 49.2049, "volume": 3218.0}, {"date": "2019-01-18", "close": 52.2052, "volume": 661.0}, {"date": "2019-01-22", "close": 49.805, "volume": 1393.0}, {"date": "2019-01-23", "close": 48.0048, "volume": 2238.0}, {"date": "2019-01-24", "close": 48.9049, "volume": 417.0}, {"date": "2019-01-25", "close": 50.105, "volume": 672.0}, {"date": "2019-01-28", "close": 49.805, "volume": 1430.0}, {"date": "2019-01-29", "close": 50.105, "volume": 1027.0}, {"date": "2019-01-30", "close": 51.0051, "volume": 995.0}, {"date": "2019-01-31", "close": 50.405, "volume": 1194.0}, {"date": "2019-02-01", "close": 49.805, "volume": 1131.0}, {"date": "2019-02-04", "close": 51.9052, "volume": 1227.0}, {"date": "2019-02-05", "close": 51.6052, "volume": 1346.0}, {"date": "2019-02-06", "close": 52.2052, "volume": 900.0}, {"date": "2019-02-07", "close": 51.3051, "volume": 3326.0}, {"date": "2019-02-08", "close": 40.5041, "volume": 20868.0}, {"date": "2019-02-11", "close": 39.904, "volume": 4662.0}, {"date": "2019-02-12", "close": 38.1038, "volume": 8961.0}, {"date": "2019-02-13", "close": 38.7039, "volume": 2200.0}, {"date": "2019-02-14", "close": 38.1038, "volume": 2021.0}, {"date": "2019-02-15", "close": 38.4038, "volume": 3509.0}, {"date": "2019-02-19", "close": 40.204, "volume": 3056.0}, {"date": "2019-02-20", "close": 37.8038, "volume": 2665.0}, {"date": "2019-02-21", "close": 38.1038, "volume": 1656.0}, {"date": "2019-02-22", "close": 37.8038, "volume": 3769.0}, {"date": "2019-02-25", "close": 37.7738, "volume": 4725.0}, {"date": "2019-02-26", "close": 35.1035, "volume": 13074.0}, {"date": "2019-02-27", "close": 37.2037, "volume": 3659.0}, {"date": "2019-02-28", "close": 36.3036, "volume": 1456.0}, {"date": "2019-03-01", "close": 37.5038, "volume": 2335.0}, {"date": "2019-03-04", "close": 38.1038, "volume": 2134.0}, {"date": "2019-03-05", "close": 38.4038, "volume": 1394.0}, {"date": "2019-03-06", "close": 36.6037, "volume": 1791.0}, {"date": "2019-03-07", "close": 36.0036, "volume": 3875.0}, {"date": "2019-03-08", "close": 39.0039, "volume": 10351.0}, {"date": "2019-03-11", "close": 38.4038, "volume": 2606.0}, {"date": "2019-03-12", "close": 38.4038, "volume": 4610.0}, {"date": "2019-03-13", "close": 38.4038, "volume": 3376.0}, {"date": "2019-03-14", "close": 38.1038, "volume": 2904.0}, {"date": "2019-03-15", "close": 38.1038, "volume": 2411.0}, {"date": "2019-03-18", "close": 37.8038, "volume": 6947.0}, {"date": "2019-03-19", "close": 38.1038, "volume": 5248.0}, {"date": "2019-03-20", "close": 37.5038, "volume": 2172.0}, {"date": "2019-03-21", "close": 37.8038, "volume": 2174.0}, {"date": "2019-03-22", "close": 38.1038, "volume": 2235.0}, {"date": "2019-03-25", "close": 37.5038, "volume": 4016.0}, {"date": "2019-03-26", "close": 35.7036, "volume": 2305.0}, {"date": "2019-03-27", "close": 35.4035, "volume": 3148.0}, {"date": "2019-03-28", "close": 36.0036, "volume": 1491.0}, {"date": "2019-03-29", "close": 36.0036, "volume": 1394.0}, {"date": "2019-04-01", "close": 35.4035, "volume": 4026.0}, {"date": "2019-04-02", "close": 34.8035, "volume": 5007.0}, {"date": "2019-04-03", "close": 35.1035, "volume": 3498.0}, {"date": "2019-04-04", "close": 35.4035, "volume": 1855.0}, {"date": "2019-04-05", "close": 35.7036, "volume": 735.0}, {"date": "2019-04-08", "close": 36.4866, "volume": 9649.0}, {"date": "2019-04-09", "close": 36.0036, "volume": 1566.0}, {"date": "2019-04-10", "close": 35.7036, "volume": 1318.0}, {"date": "2019-04-11", "close": 35.9136, "volume": 2146.0}, {"date": "2019-04-12", "close": 35.5656, "volume": 733.0}, {"date": "2019-04-15", "close": 35.1035, "volume": 1902.0}, {"date": "2019-04-16", "close": 35.7036, "volume": 7783.0}, {"date": "2019-04-17", "close": 35.4035, "volume": 3876.0}, {"date": "2019-04-18", "close": 36.3036, "volume": 1870.0}, {"date": "2019-04-22", "close": 36.6037, "volume": 698.0}, {"date": "2019-04-23", "close": 36.6067, "volume": 1356.0}, {"date": "2019-04-24", "close": 36.3036, "volume": 939.0}, {"date": "2019-04-25", "close": 35.7936, "volume": 2207.0}, {"date": "2019-04-26", "close": 36.3036, "volume": 1540.0}, {"date": "2019-04-29", "close": 35.7036, "volume": 1575.0}, {"date": "2019-04-30", "close": 35.4035, "volume": 2005.0}, {"date": "2019-05-01", "close": 36.6037, "volume": 10896.0}, {"date": "2019-05-02", "close": 38.7039, "volume": 4108.0}, {"date": "2019-05-03", "close": 37.5038, "volume": 3045.0}, {"date": "2019-05-06", "close": 37.5038, "volume": 1698.0}, {"date": "2019-05-07", "close": 36.6037, "volume": 2252.0}, {"date": "2019-05-08", "close": 37.1287, "volume": 3429.0}, {"date": "2019-05-09", "close": 37.2037, "volume": 4176.0}, {"date": "2019-05-10", "close": 36.3036, "volume": 3574.0}, {"date": "2019-05-13", "close": 36.3036, "volume": 6123.0}, {"date": "2019-05-14", "close": 33.3033, "volume": 5411.0}, {"date": "2019-05-15", "close": 31.5032, "volume": 11372.0}, {"date": "2019-05-16", "close": 30.9031, "volume": 2463.0}, {"date": "2019-05-17", "close": 27.9028, "volume": 10052.0}, {"date": "2019-05-20", "close": 29.1029, "volume": 2658.0}, {"date": "2019-05-21", "close": 29.673, "volume": 2087.0}, {"date": "2019-05-22", "close": 28.3528, "volume": 1521.0}, {"date": "2019-05-23", "close": 27.2997, "volume": 2087.0}, {"date": "2019-05-24", "close": 27.1557, "volume": 3570.0}, {"date": "2019-05-28", "close": 26.7057, "volume": 873.0}, {"date": "2019-05-29", "close": 26.7027, "volume": 1405.0}, {"date": "2019-05-30", "close": 27.3327, "volume": 1108.0}, {"date": "2019-05-31", "close": 27.8878, "volume": 2476.0}, {"date": "2019-06-03", "close": 26.4656, "volume": 1697.0}, {"date": "2019-06-04", "close": 26.7357, "volume": 449.0}, {"date": "2019-06-05", "close": 26.9967, "volume": 1555.0}, {"date": "2019-06-06", "close": 25.5596, "volume": 1056.0}, {"date": "2019-06-07", "close": 25.1425, "volume": 956.0}, {"date": "2019-06-10", "close": 25.8026, "volume": 3786.0}, {"date": "2019-06-11", "close": 23.3213, "volume": 2523.0}, {"date": "2019-06-12", "close": 22.8023, "volume": 2585.0}, {"date": "2019-06-13", "close": 22.2022, "volume": 1572.0}, {"date": "2019-06-14", "close": 23.1023, "volume": 863.0}, {"date": "2019-06-17", "close": 24.3054, "volume": 4428.0}, {"date": "2019-06-18", "close": 25.5716, "volume": 1386.0}, {"date": "2019-06-19", "close": 24.3024, "volume": 1288.0}, {"date": "2019-06-20", "close": 25.8026, "volume": 3289.0}, {"date": "2019-06-21", "close": 24.6115, "volume": 1079.0}, {"date": "2019-06-24", "close": 23.5524, "volume": 735.0}, {"date": "2019-06-25", "close": 24.6025, "volume": 293.0}, {"date": "2019-06-26", "close": 22.7946, "volume": 1881.0}, {"date": "2019-06-27", "close": 22.2022, "volume": 1817.0}, {"date": "2019-06-28", "close": 21.0021, "volume": 2754.0}, {"date": "2019-07-01", "close": 21.5932, "volume": 1497.0}, {"date": "2019-07-02", "close": 21.9952, "volume": 326.0}, {"date": "2019-07-03", "close": 21.2958, "volume": 362.0}, {"date": "2019-07-05", "close": 22.4932, "volume": 448.0}, {"date": "2019-07-08", "close": 21.1521, "volume": 316.0}, {"date": "2019-07-09", "close": 21.4521, "volume": 243.0}, {"date": "2019-07-10", "close": 22.4992, "volume": 611.0}, {"date": "2019-07-11", "close": 22.9523, "volume": 704.0}, {"date": "2019-07-12", "close": 22.4122, "volume": 921.0}, {"date": "2019-07-15", "close": 22.8023, "volume": 532.0}, {"date": "2019-07-16", "close": 24.3054, "volume": 2829.0}, {"date": "2019-07-17", "close": 22.2022, "volume": 4232.0}, {"date": "2019-07-18", "close": 23.1023, "volume": 257.0}, {"date": "2019-07-19", "close": 23.1023, "volume": 317.0}, {"date": "2019-07-22", "close": 21.5302, "volume": 1651.0}, {"date": "2019-07-23", "close": 22.5053, "volume": 2091.0}, {"date": "2019-07-24", "close": 22.5893, "volume": 392.0}, {"date": "2019-07-25", "close": 21.9022, "volume": 1278.0}, {"date": "2019-07-26", "close": 22.2802, "volume": 679.0}, {"date": "2019-07-29", "close": 21.8272, "volume": 430.0}, {"date": "2019-07-30", "close": 23.7024, "volume": 1904.0}, {"date": "2019-07-31", "close": 25.2025, "volume": 9163.0}, {"date": "2019-08-01", "close": 25.0195, "volume": 1211.0}, {"date": "2019-08-02", "close": 25.1545, "volume": 2182.0}, {"date": "2019-08-05", "close": 24.6025, "volume": 2639.0}, {"date": "2019-08-06", "close": 24.2994, "volume": 261.0}, {"date": "2019-08-07", "close": 23.4636, "volume": 1968.0}, {"date": "2019-08-08", "close": 24.4464, "volume": 2117.0}, {"date": "2019-08-09", "close": 23.2853, "volume": 1772.0}, {"date": "2019-08-12", "close": 22.7783, "volume": 892.0}, {"date": "2019-08-13", "close": 22.6643, "volume": 558.0}, {"date": "2019-08-14", "close": 21.3471, "volume": 979.0}, {"date": "2019-08-15", "close": 21.2931, "volume": 2235.0}, {"date": "2019-08-16", "close": 20.099, "volume": 1276.0}, {"date": "2019-08-19", "close": 20.9871, "volume": 884.0}, {"date": "2019-08-20", "close": 21.3021, "volume": 571.0}, {"date": "2019-08-21", "close": 24.9025, "volume": 432365.0}, {"date": "2019-08-22", "close": 25.2025, "volume": 16996.0}, {"date": "2019-08-23", "close": 24.4134, "volume": 6499.0}, {"date": "2019-08-26", "close": 22.5023, "volume": 5482.0}, {"date": "2019-08-27", "close": 22.7003, "volume": 2111.0}, {"date": "2019-08-28", "close": 22.8083, "volume": 4996.0}, {"date": "2019-08-29", "close": 23.2673, "volume": 1614.0}, {"date": "2019-08-30", "close": 23.5524, "volume": 1294.0}, {"date": "2019-09-03", "close": 23.4563, "volume": 1323.0}, {"date": "2019-09-04", "close": 22.9493, "volume": 1016.0}, {"date": "2019-09-05", "close": 22.4422, "volume": 2031.0}, {"date": "2019-09-06", "close": 22.5923, "volume": 592.0}, {"date": "2019-09-09", "close": 20.9001, "volume": 4910.0}, {"date": "2019-09-10", "close": 22.5023, "volume": 1666.0}, {"date": "2019-09-11", "close": 23.2523, "volume": 1567.0}, {"date": "2019-09-12", "close": 22.8833, "volume": 9333.0}, {"date": "2019-09-13", "close": 24.0144, "volume": 1466.0}, {"date": "2019-09-16", "close": 23.4023, "volume": 1538.0}, {"date": "2019-09-17", "close": 22.8113, "volume": 2328.0}, {"date": "2019-09-18", "close": 23.4443, "volume": 585.0}, {"date": "2019-09-19", "close": 23.4263, "volume": 1105.0}, {"date": "2019-09-20", "close": 23.6664, "volume": 1512.0}, {"date": "2019-09-23", "close": 22.6583, "volume": 1449.0}, {"date": "2019-09-24", "close": 23.1653, "volume": 2309.0}, {"date": "2019-09-25", "close": 21.7852, "volume": 1488.0}, {"date": "2019-09-26", "close": 22.0837, "volume": 1925.0}, {"date": "2019-09-27", "close": 21.9352, "volume": 334.0}, {"date": "2019-09-30", "close": 18.4518, "volume": 6822.0}, {"date": "2019-10-01", "close": 18.1835, "volume": 1871.0}, {"date": "2019-10-02", "close": 18.0018, "volume": 3274.0}, {"date": "2019-10-03", "close": 16.802, "volume": 3095.0}, {"date": "2019-10-04", "close": 18.3079, "volume": 2904.0}, {"date": "2019-10-07", "close": 17.8608, "volume": 1298.0}, {"date": "2019-10-08", "close": 17.7018, "volume": 579.0}, {"date": "2019-10-09", "close": 17.1017, "volume": 713.0}, {"date": "2019-10-10", "close": 18.0018, "volume": 478.0}, {"date": "2019-10-11", "close": 18.3228, "volume": 626.0}, {"date": "2019-10-14", "close": 19.1989, "volume": 336.0}, {"date": "2019-10-15", "close": 18.2958, "volume": 1811.0}, {"date": "2019-10-16", "close": 18.9019, "volume": 371.0}, {"date": "2019-10-17", "close": 18.3018, "volume": 348.0}, {"date": "2019-10-18", "close": 20.084, "volume": 8471.0}, {"date": "2019-10-21", "close": 18.0138, "volume": 1833.0}, {"date": "2019-10-22", "close": 18.6049, "volume": 2867.0}, {"date": "2019-10-23", "close": 18.7789, "volume": 422.0}, {"date": "2019-10-24", "close": 18.8989, "volume": 535.0}, {"date": "2019-10-25", "close": 18.3018, "volume": 1842.0}, {"date": "2019-10-28", "close": 18.3288, "volume": 4142.0}, {"date": "2019-10-29", "close": 17.8884, "volume": 1727.0}, {"date": "2019-10-30", "close": 18.1548, "volume": 1009.0}, {"date": "2019-10-31", "close": 18.3318, "volume": 788.0}, {"date": "2019-11-01", "close": 18.9019, "volume": 867.0}, {"date": "2019-11-04", "close": 19.4389, "volume": 1610.0}, {"date": "2019-11-05", "close": 18.9019, "volume": 622.0}, {"date": "2019-11-06", "close": 19.4869, "volume": 1094.0}, {"date": "2019-11-07", "close": 19.4311, "volume": 1990.0}, {"date": "2019-11-08", "close": 20.177, "volume": 2046.0}, {"date": "2019-11-11", "close": 20.402, "volume": 1804.0}, {"date": "2019-11-12", "close": 20.6001, "volume": 2713.0}, {"date": "2019-11-13", "close": 16.1206, "volume": 7724.0}, {"date": "2019-11-14", "close": 16.1956, "volume": 5344.0}, {"date": "2019-11-15", "close": 15.2595, "volume": 1943.0}, {"date": "2019-11-18", "close": 15.8956, "volume": 431.0}, {"date": "2019-11-19", "close": 15.8476, "volume": 1411.0}, {"date": "2019-11-20", "close": 15.4275, "volume": 872.0}, {"date": "2019-11-21", "close": 15.3015, "volume": 840.0}, {"date": "2019-11-22", "close": 15.6016, "volume": 884.0}, {"date": "2019-11-25", "close": 15.6076, "volume": 1500.0}, {"date": "2019-11-26", "close": 15.2925, "volume": 3464.0}, {"date": "2019-11-27", "close": 14.6655, "volume": 2654.0}, {"date": "2019-11-29", "close": 15.6016, "volume": 647.0}, {"date": "2019-12-02", "close": 14.9629, "volume": 1400.0}, {"date": "2019-12-03", "close": 14.7015, "volume": 1913.0}, {"date": "2019-12-04", "close": 14.2214, "volume": 4040.0}, {"date": "2019-12-05", "close": 14.8185, "volume": 2454.0}, {"date": "2019-12-06", "close": 14.7405, "volume": 1025.0}, {"date": "2019-12-09", "close": 13.8044, "volume": 1673.0}, {"date": "2019-12-10", "close": 14.4764, "volume": 2415.0}, {"date": "2019-12-11", "close": 14.4014, "volume": 1878.0}, {"date": "2019-12-12", "close": 13.7984, "volume": 2468.0}, {"date": "2019-12-13", "close": 14.1014, "volume": 902.0}, {"date": "2019-12-16", "close": 15.6826, "volume": 8884.0}, {"date": "2019-12-17", "close": 12.0012, "volume": 14477.0}, {"date": "2019-12-18", "close": 9.832, "volume": 21666.0}, {"date": "2019-12-19", "close": 9.547, "volume": 9155.0}, {"date": "2019-12-20", "close": 9.3369, "volume": 7744.0}, {"date": "2019-12-23", "close": 10.141, "volume": 20604.0}, {"date": "2019-12-24", "close": 8.9982, "volume": 14842.0}, {"date": "2019-12-26", "close": 9.0039, "volume": 21517.0}, {"date": "2019-12-27", "close": 9.0789, "volume": 13668.0}, {"date": "2019-12-30", "close": 9.1239, "volume": 6224.0}, {"date": "2019-12-31", "close": 9.0249, "volume": 4375.0}, {"date": "2020-01-02", "close": 8.4308, "volume": 12192.0}, {"date": "2020-01-03", "close": 8.8737, "volume": 27414.0}, {"date": "2020-01-06", "close": 9.682, "volume": 55232.0}, {"date": "2020-01-07", "close": 10.3372, "volume": 25498.0}, {"date": "2020-01-08", "close": 10.8011, "volume": 30479.0}, {"date": "2020-01-09", "close": 10.102, "volume": 44230.0}, {"date": "2020-01-10", "close": 9.901, "volume": 13782.0}, {"date": "2020-01-13", "close": 9.529, "volume": 7544.0}, {"date": "2020-01-14", "close": 9.4089, "volume": 5989.0}, {"date": "2020-01-15", "close": 9.1659, "volume": 4114.0}, {"date": "2020-01-16", "close": 9.4389, "volume": 4141.0}, {"date": "2020-01-17", "close": 9.691, "volume": 7289.0}, {"date": "2020-01-21", "close": 9.2109, "volume": 8849.0}, {"date": "2020-01-22", "close": 9.4839, "volume": 3449.0}, {"date": "2020-01-23", "close": 9.901, "volume": 4336.0}, {"date": "2020-01-24", "close": 9.715, "volume": 2812.0}, {"date": "2020-01-27", "close": 9.4359, "volume": 4140.0}, {"date": "2020-01-28", "close": 9.595, "volume": 2560.0}, {"date": "2020-01-29", "close": 9.2139, "volume": 6571.0}, {"date": "2020-01-30", "close": 8.7009, "volume": 18474.0}, {"date": "2020-01-31", "close": 6.4549, "volume": 30396.0}, {"date": "2020-02-03", "close": 6.05, "volume": 61247.0}, {"date": "2020-02-04", "close": 12.99, "volume": 4459612.0}, {"date": "2020-02-05", "close": 24.5, "volume": 4087771.0}, {"date": "2020-02-06", "close": 24.0, "volume": 1768237.0}, {"date": "2020-02-07", "close": 15.68, "volume": 753742.0}, {"date": "2020-02-10", "close": 11.65, "volume": 884563.0}, {"date": "2020-02-11", "close": 6.33, "volume": 3526581.0}, {"date": "2020-02-12", "close": 6.0, "volume": 859774.0}, {"date": "2020-02-13", "close": 6.07, "volume": 510678.0}, {"date": "2020-02-14", "close": 5.75, "volume": 415262.0}, {"date": "2020-02-18", "close": 5.46, "volume": 325845.0}, {"date": "2020-02-19", "close": 7.83, "volume": 15523880.0}, {"date": "2020-02-20", "close": 7.12, "volume": 1636158.0}, {"date": "2020-02-21", "close": 6.87, "volume": 420384.0}, {"date": "2020-02-24", "close": 6.35, "volume": 530174.0}, {"date": "2020-02-25", "close": 5.9, "volume": 402399.0}, {"date": "2020-02-26", "close": 5.57, "volume": 299966.0}, {"date": "2020-02-27", "close": 5.0, "volume": 440241.0}, {"date": "2020-02-28", "close": 4.64, "volume": 249581.0}, {"date": "2020-03-02", "close": 4.88, "volume": 262106.0}, {"date": "2020-03-03", "close": 4.58, "volume": 183000.0}, {"date": "2020-03-04", "close": 4.99, "volume": 529351.0}, {"date": "2020-03-05", "close": 5.24, "volume": 435702.0}, {"date": "2020-03-06", "close": 5.04, "volume": 247827.0}, {"date": "2020-03-09", "close": 4.6, "volume": 105284.0}, {"date": "2020-03-10", "close": 4.22, "volume": 158947.0}, {"date": "2020-03-11", "close": 4.68, "volume": 196877.0}, {"date": "2020-03-12", "close": 4.29, "volume": 166653.0}, {"date": "2020-03-13", "close": 3.72, "volume": 259778.0}, {"date": "2020-03-16", "close": 3.21, "volume": 148583.0}, {"date": "2020-03-17", "close": 3.27, "volume": 135424.0}, {"date": "2020-03-18", "close": 3.0, "volume": 168468.0}, {"date": "2020-03-19", "close": 3.44, "volume": 83817.0}, {"date": "2020-03-20", "close": 3.6, "volume": 73324.0}, {"date": "2020-03-23", "close": 3.47, "volume": 57643.0}, {"date": "2020-03-24", "close": 3.56, "volume": 39032.0}, {"date": "2020-03-25", "close": 3.716, "volume": 73901.0}, {"date": "2020-03-26", "close": 3.7, "volume": 63201.0}, {"date": "2020-03-27", "close": 3.88, "volume": 95184.0}, {"date": "2020-03-30", "close": 3.68, "volume": 46560.0}, {"date": "2020-03-31", "close": 3.57, "volume": 28346.0}, {"date": "2020-04-01", "close": 3.35, "volume": 49210.0}, {"date": "2020-04-02", "close": 3.36, "volume": 42920.0}, {"date": "2020-04-03", "close": 3.3, "volume": 42300.0}, {"date": "2020-04-06", "close": 3.59, "volume": 82017.0}, {"date": "2020-04-07", "close": 3.72, "volume": 46465.0}, {"date": "2020-04-08", "close": 4.07, "volume": 4639060.0}, {"date": "2020-04-09", "close": 3.9, "volume": 297002.0}, {"date": "2020-04-13", "close": 3.87, "volume": 66044.0}, {"date": "2020-04-14", "close": 3.92, "volume": 142520.0}, {"date": "2020-04-15", "close": 3.9, "volume": 137011.0}, {"date": "2020-04-16", "close": 3.85, "volume": 47033.0}, {"date": "2020-04-17", "close": 3.92, "volume": 59128.0}, {"date": "2020-04-20", "close": 3.92, "volume": 120258.0}, {"date": "2020-04-21", "close": 4.02, "volume": 70464.0}, {"date": "2020-04-22", "close": 4.0, "volume": 44798.0}, {"date": "2020-04-23", "close": 4.0, "volume": 63401.0}, {"date": "2020-04-24", "close": 3.99, "volume": 69066.0}, {"date": "2020-04-27", "close": 4.06, "volume": 76914.0}, {"date": "2020-04-28", "close": 4.08, "volume": 55971.0}, {"date": "2020-04-29", "close": 4.23, "volume": 377829.0}, {"date": "2020-04-30", "close": 4.04, "volume": 432962.0}, {"date": "2020-05-01", "close": 4.6, "volume": 8356443.0}, {"date": "2020-05-04", "close": 4.7, "volume": 365407.0}, {"date": "2020-05-05", "close": 4.38, "volume": 386844.0}, {"date": "2020-05-06", "close": 4.28, "volume": 153208.0}, {"date": "2020-05-07", "close": 4.32, "volume": 111654.0}, {"date": "2020-05-08", "close": 4.35, "volume": 88018.0}, {"date": "2020-05-11", "close": 4.58, "volume": 237952.0}, {"date": "2020-05-12", "close": 4.42, "volume": 163567.0}, {"date": "2020-05-13", "close": 4.37, "volume": 159133.0}, {"date": "2020-05-14", "close": 4.28, "volume": 248875.0}, {"date": "2020-05-15", "close": 3.73, "volume": 367348.0}, {"date": "2020-05-18", "close": 3.78, "volume": 110064.0}, {"date": "2020-05-19", "close": 3.89, "volume": 198630.0}, {"date": "2020-05-20", "close": 3.84, "volume": 138599.0}, {"date": "2020-05-21", "close": 3.81, "volume": 88218.0}, {"date": "2020-05-22", "close": 3.84, "volume": 68390.0}, {"date": "2020-05-26", "close": 3.74, "volume": 135934.0}, {"date": "2020-05-27", "close": 3.81, "volume": 259315.0}, {"date": "2020-05-28", "close": 3.78, "volume": 54342.0}, {"date": "2020-05-29", "close": 3.76, "volume": 94198.0}, {"date": "2020-06-01", "close": 3.81, "volume": 53067.0}, {"date": "2020-06-02", "close": 3.71, "volume": 53633.0}, {"date": "2020-06-03", "close": 3.7, "volume": 71558.0}, {"date": "2020-06-04", "close": 3.84, "volume": 338875.0}, {"date": "2020-06-05", "close": 3.79, "volume": 127917.0}, {"date": "2020-06-08", "close": 3.85, "volume": 168384.0}, {"date": "2020-06-09", "close": 3.8, "volume": 211242.0}, {"date": "2020-06-10", "close": 3.77, "volume": 215198.0}, {"date": "2020-06-11", "close": 3.46, "volume": 201716.0}, {"date": "2020-06-12", "close": 3.58, "volume": 228571.0}, {"date": "2020-06-15", "close": 3.72, "volume": 654244.0}, {"date": "2020-06-16", "close": 3.67, "volume": 169575.0}, {"date": "2020-06-17", "close": 3.78, "volume": 200650.0}, {"date": "2020-06-18", "close": 3.83, "volume": 140656.0}, {"date": "2020-06-19", "close": 3.76, "volume": 69281.0}, {"date": "2020-06-22", "close": 3.86, "volume": 156097.0}, {"date": "2020-06-23", "close": 3.82, "volume": 82218.0}, {"date": "2020-06-24", "close": 3.75, "volume": 80646.0}, {"date": "2020-06-25", "close": 3.85, "volume": 722151.0}, {"date": "2020-06-26", "close": 3.68, "volume": 124310.0}, {"date": "2020-06-29", "close": 3.66, "volume": 58139.0}, {"date": "2020-06-30", "close": 3.69, "volume": 87388.0}, {"date": "2020-07-01", "close": 3.64, "volume": 101039.0}, {"date": "2020-07-02", "close": 3.66, "volume": 116669.0}, {"date": "2020-07-06", "close": 3.94, "volume": 3930681.0}, {"date": "2020-07-07", "close": 3.67, "volume": 432345.0}, {"date": "2020-07-08", "close": 3.7, "volume": 146886.0}, {"date": "2020-07-09", "close": 3.7, "volume": 824668.0}, {"date": "2020-07-10", "close": 3.7, "volume": 217974.0}, {"date": "2020-07-13", "close": 3.52, "volume": 234243.0}, {"date": "2020-07-14", "close": 3.53, "volume": 114113.0}, {"date": "2020-07-15", "close": 3.6, "volume": 121385.0}, {"date": "2020-07-16", "close": 3.68, "volume": 106245.0}, {"date": "2020-07-17", "close": 3.78, "volume": 250628.0}, {"date": "2020-07-20", "close": 3.85, "volume": 152164.0}, {"date": "2020-07-21", "close": 3.88, "volume": 124287.0}, {"date": "2020-07-22", "close": 4.34, "volume": 1371459.0}, {"date": "2020-07-23", "close": 4.04, "volume": 314869.0}, {"date": "2020-07-24", "close": 4.0, "volume": 88520.0}, {"date": "2020-07-27", "close": 3.88, "volume": 144739.0}, {"date": "2020-07-28", "close": 3.86, "volume": 76803.0}, {"date": "2020-07-29", "close": 3.79, "volume": 92855.0}, {"date": "2020-07-30", "close": 3.78, "volume": 143631.0}, {"date": "2020-07-31", "close": 3.74, "volume": 73558.0}, {"date": "2020-08-03", "close": 3.78, "volume": 67970.0}, {"date": "2020-08-04", "close": 3.85, "volume": 55702.0}, {"date": "2020-08-05", "close": 4.0, "volume": 124134.0}, {"date": "2020-08-06", "close": 3.9, "volume": 136915.0}, {"date": "2020-08-07", "close": 3.92, "volume": 112133.0}, {"date": "2020-08-10", "close": 3.88, "volume": 263050.0}, {"date": "2020-08-11", "close": 3.85, "volume": 546058.0}, {"date": "2020-08-12", "close": 3.83, "volume": 63623.0}, {"date": "2020-08-13", "close": 3.92, "volume": 113176.0}, {"date": "2020-08-14", "close": 3.95, "volume": 264326.0}, {"date": "2020-08-17", "close": 4.02, "volume": 157472.0}, {"date": "2020-08-18", "close": 3.92, "volume": 56890.0}, {"date": "2020-08-19", "close": 3.85, "volume": 76120.0}, {"date": "2020-08-20", "close": 3.85, "volume": 1433151.0}, {"date": "2020-08-21", "close": 3.68, "volume": 319242.0}, {"date": "2020-08-24", "close": 3.59, "volume": 216207.0}, {"date": "2020-08-25", "close": 3.64, "volume": 169012.0}, {"date": "2020-08-26", "close": 3.83, "volume": 311479.0}, {"date": "2020-08-27", "close": 3.82, "volume": 84223.0}, {"date": "2020-08-28", "close": 3.83, "volume": 178579.0}, {"date": "2020-08-31", "close": 3.79, "volume": 38390.0}, {"date": "2020-09-01", "close": 3.73, "volume": 118626.0}, {"date": "2020-09-02", "close": 3.79, "volume": 78700.0}, {"date": "2020-09-03", "close": 3.69, "volume": 158145.0}, {"date": "2020-09-04", "close": 3.56, "volume": 238955.0}, {"date": "2020-09-08", "close": 3.64, "volume": 69933.0}, {"date": "2020-09-09", "close": 3.702, "volume": 74831.0}, {"date": "2020-09-10", "close": 3.73, "volume": 83016.0}, {"date": "2020-09-11", "close": 3.68, "volume": 71903.0}, {"date": "2020-09-14", "close": 3.75, "volume": 52667.0}, {"date": "2020-09-15", "close": 3.82, "volume": 4990892.0}, {"date": "2020-09-16", "close": 4.99, "volume": 45924880.0}, {"date": "2020-09-17", "close": 5.35, "volume": 2461329.0}, {"date": "2020-09-18", "close": 4.99, "volume": 918679.0}, {"date": "2020-09-21", "close": 4.42, "volume": 648266.0}, {"date": "2020-09-22", "close": 4.51, "volume": 287980.0}, {"date": "2020-09-23", "close": 4.3, "volume": 352317.0}, {"date": "2020-09-24", "close": 4.46, "volume": 363947.0}, {"date": "2020-09-25", "close": 4.6, "volume": 188911.0}, {"date": "2020-09-28", "close": 4.52, "volume": 116680.0}, {"date": "2020-09-29", "close": 4.515, "volume": 130739.0}, {"date": "2020-09-30", "close": 4.48, "volume": 149171.0}, {"date": "2020-10-01", "close": 4.54, "volume": 67823.0}, {"date": "2020-10-02", "close": 4.475, "volume": 94280.0}, {"date": "2020-10-05", "close": 4.51, "volume": 161874.0}, {"date": "2020-10-06", "close": 4.48, "volume": 168905.0}, {"date": "2020-10-07", "close": 4.64, "volume": 177266.0}, {"date": "2020-10-08", "close": 4.73, "volume": 113507.0}, {"date": "2020-10-09", "close": 4.65, "volume": 46080.0}, {"date": "2020-10-12", "close": 4.6, "volume": 50137.0}, {"date": "2020-10-13", "close": 4.56, "volume": 55937.0}, {"date": "2020-10-14", "close": 4.53, "volume": 77510.0}, {"date": "2020-10-15", "close": 4.53, "volume": 59511.0}, {"date": "2020-10-16", "close": 4.49, "volume": 132037.0}, {"date": "2020-10-19", "close": 4.56, "volume": 546646.0}, {"date": "2020-10-20", "close": 4.49, "volume": 198562.0}, {"date": "2020-10-21", "close": 4.52, "volume": 205152.0}, {"date": "2020-10-22", "close": 4.55, "volume": 63844.0}, {"date": "2020-10-23", "close": 4.58, "volume": 58715.0}, {"date": "2020-10-26", "close": 4.55, "volume": 215708.0}, {"date": "2020-10-27", "close": 4.41, "volume": 81119.0}, {"date": "2020-10-28", "close": 4.61, "volume": 144441.0}, {"date": "2020-10-29", "close": 4.45, "volume": 118255.0}, {"date": "2020-10-30", "close": 4.34, "volume": 95705.0}, {"date": "2020-11-02", "close": 4.47, "volume": 52838.0}, {"date": "2020-11-03", "close": 4.43, "volume": 20282.0}, {"date": "2020-11-04", "close": 4.47, "volume": 20370.0}, {"date": "2020-11-05", "close": 4.56, "volume": 57244.0}, {"date": "2020-11-06", "close": 4.61, "volume": 56492.0}, {"date": "2020-11-09", "close": 4.74, "volume": 103299.0}, {"date": "2020-11-10", "close": 4.8, "volume": 601689.0}, {"date": "2020-11-11", "close": 5.72, "volume": 6921026.0}, {"date": "2020-11-12", "close": 5.11, "volume": 377587.0}, {"date": "2020-11-13", "close": 5.3, "volume": 161693.0}, {"date": "2020-11-16", "close": 5.12, "volume": 123329.0}, {"date": "2020-11-17", "close": 5.32, "volume": 105519.0}, {"date": "2020-11-18", "close": 5.31, "volume": 427713.0}, {"date": "2020-11-19", "close": 5.5, "volume": 164235.0}, {"date": "2020-11-20", "close": 5.69, "volume": 271960.0}, {"date": "2020-11-23", "close": 6.98, "volume": 1118641.0}, {"date": "2020-11-24", "close": 7.86, "volume": 614030.0}, {"date": "2020-11-25", "close": 7.42, "volume": 293921.0}, {"date": "2020-11-27", "close": 7.18, "volume": 65627.0}, {"date": "2020-11-30", "close": 7.375, "volume": 89715.0}, {"date": "2020-12-01", "close": 7.51, "volume": 98176.0}, {"date": "2020-12-02", "close": 7.53, "volume": 88918.0}, {"date": "2020-12-03", "close": 7.44, "volume": 120098.0}, {"date": "2020-12-04", "close": 6.8, "volume": 302614.0}, {"date": "2020-12-07", "close": 6.66, "volume": 57123.0}, {"date": "2020-12-08", "close": 6.85, "volume": 143015.0}, {"date": "2020-12-09", "close": 6.55, "volume": 103638.0}, {"date": "2020-12-10", "close": 6.6, "volume": 203652.0}, {"date": "2020-12-11", "close": 6.51, "volume": 226736.0}, {"date": "2020-12-14", "close": 6.76, "volume": 293807.0}, {"date": "2020-12-15", "close": 6.83, "volume": 257514.0}, {"date": "2020-12-16", "close": 6.71, "volume": 171932.0}, {"date": "2020-12-17", "close": 7.33, "volume": 143821.0}, {"date": "2020-12-18", "close": 7.19, "volume": 163881.0}, {"date": "2020-12-21", "close": 6.85, "volume": 193529.0}, {"date": "2020-12-22", "close": 6.97, "volume": 254874.0}, {"date": "2020-12-23", "close": 7.07, "volume": 112401.0}, {"date": "2020-12-24", "close": 6.94, "volume": 555880.0}, {"date": "2020-12-28", "close": 6.865, "volume": 95357.0}, {"date": "2020-12-29", "close": 6.57, "volume": 178442.0}, {"date": "2020-12-30", "close": 6.47, "volume": 96596.0}, {"date": "2020-12-31", "close": 6.73, "volume": 90444.0}, {"date": "2021-01-04", "close": 6.8, "volume": 36655.0}, {"date": "2021-01-05", "close": 7.34, "volume": 103312.0}, {"date": "2021-01-06", "close": 7.33, "volume": 95806.0}, {"date": "2021-01-07", "close": 7.63, "volume": 58341.0}, {"date": "2021-01-08", "close": 8.8, "volume": 494886.0}, {"date": "2021-01-11", "close": 9.39, "volume": 302900.0}, {"date": "2021-01-12", "close": 9.03, "volume": 210536.0}, {"date": "2021-01-13", "close": 9.0, "volume": 107511.0}, {"date": "2021-01-14", "close": 9.58, "volume": 141991.0}, {"date": "2021-01-15", "close": 10.25, "volume": 284318.0}, {"date": "2021-01-19", "close": 10.6, "volume": 420425.0}, {"date": "2021-01-20", "close": 10.77, "volume": 101630.0}, {"date": "2021-01-21", "close": 10.89, "volume": 103108.0}, {"date": "2021-01-22", "close": 11.06, "volume": 116936.0}, {"date": "2021-01-25", "close": 10.84, "volume": 125237.0}, {"date": "2021-01-26", "close": 12.37, "volume": 918197.0}, {"date": "2021-01-27", "close": 11.13, "volume": 269649.0}, {"date": "2021-01-28", "close": 11.15, "volume": 101268.0}, {"date": "2021-01-29", "close": 10.6, "volume": 157161.0}, {"date": "2021-02-01", "close": 11.57, "volume": 195978.0}, {"date": "2021-02-02", "close": 11.35, "volume": 120502.0}, {"date": "2021-02-03", "close": 11.65, "volume": 107602.0}, {"date": "2021-02-04", "close": 12.1, "volume": 116363.0}, {"date": "2021-02-05", "close": 11.77, "volume": 177907.0}, {"date": "2021-02-08", "close": 12.4, "volume": 127637.0}, {"date": "2021-02-09", "close": 12.84, "volume": 111196.0}, {"date": "2021-02-10", "close": 12.88, "volume": 108168.0}, {"date": "2021-02-11", "close": 13.11, "volume": 98968.0}, {"date": "2021-02-12", "close": 14.58, "volume": 314901.0}, {"date": "2021-02-16", "close": 18.14, "volume": 1242709.0}, {"date": "2021-02-17", "close": 17.04, "volume": 416897.0}, {"date": "2021-02-18", "close": 15.89, "volume": 255151.0}, {"date": "2021-02-19", "close": 15.45, "volume": 289771.0}, {"date": "2021-02-22", "close": 15.41, "volume": 227035.0}, {"date": "2021-02-23", "close": 13.81, "volume": 362338.0}, {"date": "2021-02-24", "close": 13.86, "volume": 150727.0}, {"date": "2021-02-25", "close": 12.0, "volume": 241712.0}, {"date": "2021-02-26", "close": 11.14, "volume": 357626.0}, {"date": "2021-03-01", "close": 12.55, "volume": 208165.0}, {"date": "2021-03-02", "close": 13.12, "volume": 228928.0}, {"date": "2021-03-03", "close": 11.53, "volume": 284249.0}, {"date": "2021-03-04", "close": 10.39, "volume": 378510.0}, {"date": "2021-03-05", "close": 11.29, "volume": 220726.0}, {"date": "2021-03-08", "close": 10.62, "volume": 230378.0}, {"date": "2021-03-09", "close": 12.32, "volume": 153602.0}, {"date": "2021-03-10", "close": 12.89, "volume": 253764.0}, {"date": "2021-03-11", "close": 12.49, "volume": 330427.0}, {"date": "2021-03-12", "close": 13.55, "volume": 146505.0}, {"date": "2021-03-15", "close": 14.78, "volume": 94603.0}, {"date": "2021-03-16", "close": 14.43, "volume": 77320.0}, {"date": "2021-03-17", "close": 14.25, "volume": 100069.0}, {"date": "2021-03-18", "close": 14.07, "volume": 102924.0}, {"date": "2021-03-19", "close": 14.08, "volume": 175383.0}, {"date": "2021-03-22", "close": 13.85, "volume": 123078.0}, {"date": "2021-03-23", "close": 13.23, "volume": 120960.0}, {"date": "2021-03-24", "close": 12.88, "volume": 107320.0}, {"date": "2021-03-25", "close": 12.91, "volume": 97082.0}, {"date": "2021-03-26", "close": 13.14, "volume": 65968.0}, {"date": "2021-03-29", "close": 12.69, "volume": 84014.0}, {"date": "2021-03-30", "close": 13.03, "volume": 29674.0}, {"date": "2021-03-31", "close": 12.8, "volume": 64789.0}, {"date": "2021-04-01", "close": 13.22, "volume": 84228.0}, {"date": "2021-04-05", "close": 12.78, "volume": 72155.0}, {"date": "2021-04-06", "close": 12.99, "volume": 49503.0}, {"date": "2021-04-07", "close": 12.05, "volume": 100035.0}, {"date": "2021-04-08", "close": 12.25, "volume": 31127.0}, {"date": "2021-04-09", "close": 11.93, "volume": 37794.0}, {"date": "2021-04-12", "close": 11.65, "volume": 165078.0}, {"date": "2021-04-13", "close": 10.94, "volume": 71290.0}, {"date": "2021-04-14", "close": 10.92, "volume": 75408.0}, {"date": "2021-04-15", "close": 10.38, "volume": 58797.0}, {"date": "2021-04-16", "close": 10.15, "volume": 114143.0}, {"date": "2021-04-19", "close": 10.02, "volume": 80862.0}, {"date": "2021-04-20", "close": 10.03, "volume": 86546.0}, {"date": "2021-04-21", "close": 10.55, "volume": 85193.0}, {"date": "2021-04-22", "close": 10.39, "volume": 67950.0}, {"date": "2021-04-23", "close": 10.1, "volume": 18054.0}, {"date": "2021-04-26", "close": 9.86, "volume": 54794.0}, {"date": "2021-04-27", "close": 10.43, "volume": 29763.0}, {"date": "2021-04-28", "close": 10.749, "volume": 35770.0}, {"date": "2021-04-29", "close": 10.51, "volume": 14599.0}, {"date": "2021-04-30", "close": 9.82, "volume": 48000.0}, {"date": "2021-05-03", "close": 10.01, "volume": 44656.0}, {"date": "2021-05-04", "close": 10.21, "volume": 260219.0}, {"date": "2021-05-05", "close": 9.54, "volume": 116540.0}, {"date": "2021-05-06", "close": 9.85, "volume": 147996.0}, {"date": "2021-05-07", "close": 9.63, "volume": 55166.0}, {"date": "2021-05-10", "close": 8.93, "volume": 129079.0}, {"date": "2021-05-11", "close": 9.08, "volume": 58791.0}, {"date": "2021-05-12", "close": 9.01, "volume": 78864.0}, {"date": "2021-05-13", "close": 8.92, "volume": 171588.0}, {"date": "2021-05-14", "close": 9.32, "volume": 81461.0}, {"date": "2021-05-17", "close": 9.16, "volume": 34519.0}, {"date": "2021-05-18", "close": 10.1, "volume": 65124.0}, {"date": "2021-05-19", "close": 9.52, "volume": 82505.0}, {"date": "2021-05-20", "close": 9.72, "volume": 38673.0}, {"date": "2021-05-21", "close": 9.61, "volume": 25872.0}, {"date": "2021-05-24", "close": 9.41, "volume": 31492.0}, {"date": "2021-05-25", "close": 9.62, "volume": 91505.0}, {"date": "2021-05-26", "close": 9.48, "volume": 65133.0}, {"date": "2021-05-27", "close": 9.55, "volume": 50068.0}, {"date": "2021-05-28", "close": 10.63, "volume": 101670.0}, {"date": "2021-06-01", "close": 10.78, "volume": 58102.0}, {"date": "2021-06-02", "close": 10.41, "volume": 50590.0}, {"date": "2021-06-03", "close": 10.23, "volume": 83275.0}, {"date": "2021-06-04", "close": 10.135, "volume": 67943.0}, {"date": "2021-06-07", "close": 10.54, "volume": 35980.0}, {"date": "2021-06-08", "close": 10.32, "volume": 78593.0}, {"date": "2021-06-09", "close": 10.19, "volume": 25020.0}, {"date": "2021-06-10", "close": 10.75, "volume": 419760.0}, {"date": "2021-06-11", "close": 11.33, "volume": 74166.0}, {"date": "2021-06-14", "close": 11.54, "volume": 79702.0}, {"date": "2021-06-15", "close": 11.75, "volume": 32379.0}, {"date": "2021-06-16", "close": 11.36, "volume": 43270.0}, {"date": "2021-06-17", "close": 10.85, "volume": 51473.0}, {"date": "2021-06-18", "close": 10.35, "volume": 78796.0}, {"date": "2021-06-21", "close": 10.15, "volume": 44645.0}, {"date": "2021-06-22", "close": 10.15, "volume": 32648.0}, {"date": "2021-06-23", "close": 10.34, "volume": 24100.0}, {"date": "2021-06-24", "close": 10.74, "volume": 41989.0}, {"date": "2021-06-25", "close": 10.9, "volume": 49674.0}, {"date": "2021-06-28", "close": 10.97, "volume": 30559.0}, {"date": "2021-06-29", "close": 11.12, "volume": 19904.0}, {"date": "2021-06-30", "close": 10.8, "volume": 26320.0}, {"date": "2021-07-01", "close": 10.4, "volume": 14674.0}, {"date": "2021-07-02", "close": 9.81, "volume": 48133.0}, {"date": "2021-07-06", "close": 9.72, "volume": 60035.0}, {"date": "2021-07-07", "close": 9.85, "volume": 31217.0}, {"date": "2021-07-08", "close": 9.67, "volume": 25682.0}, {"date": "2021-07-09", "close": 9.74, "volume": 9877.0}, {"date": "2021-07-12", "close": 9.69, "volume": 7150.0}, {"date": "2021-07-13", "close": 9.15, "volume": 17827.0}, {"date": "2021-07-14", "close": 9.02, "volume": 56516.0}, {"date": "2021-07-15", "close": 8.77, "volume": 55465.0}, {"date": "2021-07-16", "close": 8.57, "volume": 29893.0}, {"date": "2021-07-19", "close": 8.88, "volume": 31726.0}, {"date": "2021-07-20", "close": 9.03, "volume": 30463.0}, {"date": "2021-07-21", "close": 9.07, "volume": 10667.0}, {"date": "2021-07-22", "close": 9.19, "volume": 35884.0}, {"date": "2021-07-23", "close": 8.77, "volume": 52727.0}, {"date": "2021-07-26", "close": 8.11, "volume": 46718.0}, {"date": "2021-07-27", "close": 7.91, "volume": 28580.0}, {"date": "2021-07-28", "close": 8.04, "volume": 31167.0}, {"date": "2021-07-29", "close": 7.77, "volume": 199283.0}, {"date": "2021-07-30", "close": 7.53, "volume": 44437.0}, {"date": "2021-08-02", "close": 7.69, "volume": 27302.0}, {"date": "2021-08-03", "close": 8.0, "volume": 49306.0}, {"date": "2021-08-04", "close": 7.81, "volume": 31526.0}, {"date": "2021-08-05", "close": 7.92, "volume": 17290.0}, {"date": "2021-08-06", "close": 7.91, "volume": 14026.0}, {"date": "2021-08-09", "close": 7.85, "volume": 244022.0}, {"date": "2021-08-10", "close": 9.13, "volume": 1071618.0}, {"date": "2021-08-11", "close": 9.57, "volume": 162544.0}, {"date": "2021-08-12", "close": 10.07, "volume": 86520.0}, {"date": "2021-08-13", "close": 9.69, "volume": 52052.0}, {"date": "2021-08-16", "close": 9.11, "volume": 62645.0}, {"date": "2021-08-17", "close": 8.75, "volume": 75210.0}, {"date": "2021-08-18", "close": 8.92, "volume": 58460.0}, {"date": "2021-08-19", "close": 8.88, "volume": 105329.0}, {"date": "2021-08-20", "close": 9.29, "volume": 97525.0}, {"date": "2021-08-23", "close": 10.0, "volume": 152544.0}, {"date": "2021-08-24", "close": 10.27, "volume": 91744.0}, {"date": "2021-08-25", "close": 10.38, "volume": 25314.0}, {"date": "2021-08-26", "close": 10.58, "volume": 27568.0}, {"date": "2021-08-27", "close": 10.5, "volume": 63362.0}, {"date": "2021-08-30", "close": 10.5, "volume": 95108.0}, {"date": "2021-08-31", "close": 10.76, "volume": 29260.0}, {"date": "2021-09-01", "close": 11.04, "volume": 91345.0}, {"date": "2021-09-02", "close": 11.76, "volume": 104842.0}, {"date": "2021-09-03", "close": 11.89, "volume": 75566.0}, {"date": "2021-09-07", "close": 11.14, "volume": 81490.0}, {"date": "2021-09-08", "close": 10.5, "volume": 111976.0}, {"date": "2021-09-09", "close": 11.52, "volume": 109038.0}, {"date": "2021-09-10", "close": 11.89, "volume": 127078.0}, {"date": "2021-09-13", "close": 11.53, "volume": 61743.0}, {"date": "2021-09-14", "close": 11.62, "volume": 65712.0}, {"date": "2021-09-15", "close": 11.39, "volume": 40540.0}, {"date": "2021-09-16", "close": 11.37, "volume": 46954.0}, {"date": "2021-09-17", "close": 11.73, "volume": 69619.0}, {"date": "2021-09-20", "close": 11.85, "volume": 102428.0}, {"date": "2021-09-21", "close": 11.95, "volume": 50783.0}, {"date": "2021-09-22", "close": 12.03, "volume": 251573.0}, {"date": "2021-09-23", "close": 12.43, "volume": 49136.0}, {"date": "2021-09-24", "close": 12.69, "volume": 60419.0}, {"date": "2021-09-27", "close": 11.72, "volume": 75912.0}, {"date": "2021-09-28", "close": 11.74, "volume": 32261.0}, {"date": "2021-09-29", "close": 11.38, "volume": 27448.0}, {"date": "2021-09-30", "close": 11.89, "volume": 19250.0}, {"date": "2021-10-01", "close": 11.64, "volume": 23619.0}, {"date": "2021-10-04", "close": 11.75, "volume": 30015.0}, {"date": "2021-10-05", "close": 11.8, "volume": 29373.0}, {"date": "2021-10-06", "close": 11.77, "volume": 19534.0}, {"date": "2021-10-07", "close": 11.54, "volume": 24430.0}, {"date": "2021-10-08", "close": 11.78, "volume": 18352.0}, {"date": "2021-10-11", "close": 11.9, "volume": 17970.0}, {"date": "2021-10-12", "close": 12.07, "volume": 26924.0}, {"date": "2021-10-13", "close": 12.32, "volume": 46511.0}, {"date": "2021-10-14", "close": 13.9999, "volume": 117742.0}, {"date": "2021-10-15", "close": 13.34, "volume": 189103.0}, {"date": "2021-10-18", "close": 12.02, "volume": 138182.0}, {"date": "2021-10-19", "close": 11.34, "volume": 179258.0}, {"date": "2021-10-20", "close": 11.5, "volume": 26550.0}, {"date": "2021-10-21", "close": 11.0, "volume": 141961.0}, {"date": "2021-10-22", "close": 10.46, "volume": 55098.0}, {"date": "2021-10-25", "close": 10.54, "volume": 49700.0}, {"date": "2021-10-26", "close": 10.64, "volume": 35602.0}, {"date": "2021-10-27", "close": 10.5, "volume": 10867.0}, {"date": "2021-10-28", "close": 10.31, "volume": 65781.0}, {"date": "2021-10-29", "close": 10.13, "volume": 86310.0}, {"date": "2021-11-01", "close": 10.27, "volume": 26619.0}, {"date": "2021-11-02", "close": 10.37, "volume": 62719.0}, {"date": "2021-11-03", "close": 10.52, "volume": 28596.0}, {"date": "2021-11-04", "close": 10.61, "volume": 28064.0}, {"date": "2021-11-05", "close": 10.4, "volume": 30200.0}, {"date": "2021-11-08", "close": 10.35, "volume": 34432.0}, {"date": "2021-11-09", "close": 10.36, "volume": 54451.0}, {"date": "2021-11-10", "close": 10.39, "volume": 55693.0}, {"date": "2021-11-11", "close": 9.57, "volume": 152671.0}, {"date": "2021-11-12", "close": 9.92, "volume": 41313.0}, {"date": "2021-11-15", "close": 9.65, "volume": 38668.0}, {"date": "2021-11-16", "close": 8.63, "volume": 152905.0}, {"date": "2021-11-17", "close": 9.32, "volume": 44339.0}, {"date": "2021-11-18", "close": 8.93, "volume": 66280.0}, {"date": "2021-11-19", "close": 8.62, "volume": 41464.0}, {"date": "2021-11-22", "close": 8.72, "volume": 64301.0}, {"date": "2021-11-23", "close": 8.41, "volume": 36757.0}, {"date": "2021-11-24", "close": 8.75, "volume": 6663.0}, {"date": "2021-11-26", "close": 8.52, "volume": 25990.0}, {"date": "2021-11-29", "close": 8.45, "volume": 31191.0}, {"date": "2021-11-30", "close": 8.18, "volume": 35306.0}, {"date": "2021-12-01", "close": 7.96, "volume": 48660.0}, {"date": "2021-12-02", "close": 7.65, "volume": 70881.0}, {"date": "2021-12-03", "close": 7.45, "volume": 25311.0}, {"date": "2021-12-06", "close": 7.93, "volume": 48823.0}, {"date": "2021-12-07", "close": 8.19, "volume": 20069.0}, {"date": "2021-12-08", "close": 8.2, "volume": 16775.0}, {"date": "2021-12-09", "close": 7.7, "volume": 18656.0}, {"date": "2021-12-10", "close": 7.74, "volume": 30776.0}, {"date": "2021-12-13", "close": 7.68, "volume": 14415.0}, {"date": "2021-12-14", "close": 7.45, "volume": 78312.0}, {"date": "2021-12-15", "close": 7.7, "volume": 36069.0}, {"date": "2021-12-16", "close": 7.8, "volume": 39802.0}, {"date": "2021-12-17", "close": 7.73, "volume": 41997.0}, {"date": "2021-12-20", "close": 7.56, "volume": 27175.0}, {"date": "2021-12-21", "close": 7.8, "volume": 19202.0}, {"date": "2021-12-22", "close": 8.01, "volume": 25082.0}, {"date": "2021-12-23", "close": 7.9, "volume": 8583.0}, {"date": "2021-12-27", "close": 7.61, "volume": 36440.0}, {"date": "2021-12-28", "close": 7.3, "volume": 44743.0}, {"date": "2021-12-29", "close": 7.01, "volume": 49829.0}, {"date": "2021-12-30", "close": 7.15, "volume": 28201.0}, {"date": "2021-12-31", "close": 6.845, "volume": 55127.0}, {"date": "2022-01-03", "close": 7.53, "volume": 18158.0}, {"date": "2022-01-04", "close": 7.53, "volume": 14793.0}, {"date": "2022-01-05", "close": 7.17, "volume": 60646.0}, {"date": "2022-01-06", "close": 6.96, "volume": 36971.0}, {"date": "2022-01-07", "close": 7.13, "volume": 20204.0}, {"date": "2022-01-10", "close": 7.84, "volume": 194360.0}, {"date": "2022-01-11", "close": 8.33, "volume": 35308.0}, {"date": "2022-01-12", "close": 8.22, "volume": 26555.0}, {"date": "2022-01-13", "close": 8.4, "volume": 42361.0}, {"date": "2022-01-14", "close": 8.51, "volume": 19156.0}, {"date": "2022-01-18", "close": 8.43, "volume": 49456.0}, {"date": "2022-01-19", "close": 8.44, "volume": 23457.0}, {"date": "2022-01-20", "close": 8.29, "volume": 13406.0}, {"date": "2022-01-21", "close": 7.91, "volume": 68242.0}, {"date": "2022-01-24", "close": 7.65, "volume": 79937.0}, {"date": "2022-01-25", "close": 7.33, "volume": 47895.0}, {"date": "2022-01-26", "close": 7.4, "volume": 20195.0}, {"date": "2022-01-27", "close": 7.058, "volume": 39385.0}, {"date": "2022-01-28", "close": 6.8, "volume": 107305.0}, {"date": "2022-01-31", "close": 7.2, "volume": 23308.0}, {"date": "2022-02-01", "close": 7.66, "volume": 27630.0}, {"date": "2022-02-02", "close": 7.77, "volume": 23754.0}, {"date": "2022-02-03", "close": 7.6, "volume": 14644.0}, {"date": "2022-02-04", "close": 7.57, "volume": 8249.0}, {"date": "2022-02-07", "close": 7.8, "volume": 11463.0}, {"date": "2022-02-08", "close": 7.77, "volume": 16634.0}, {"date": "2022-02-09", "close": 7.85, "volume": 33665.0}, {"date": "2022-02-10", "close": 7.98, "volume": 5712.0}, {"date": "2022-02-11", "close": 7.71, "volume": 16172.0}, {"date": "2022-02-14", "close": 7.61, "volume": 4112.0}, {"date": "2022-02-15", "close": 7.76, "volume": 10090.0}, {"date": "2022-02-16", "close": 7.77, "volume": 4974.0}, {"date": "2022-02-17", "close": 7.55, "volume": 10979.0}, {"date": "2022-02-18", "close": 7.42, "volume": 11245.0}, {"date": "2022-02-22", "close": 7.09, "volume": 30739.0}, {"date": "2022-02-23", "close": 7.13, "volume": 6221.0}, {"date": "2022-02-24", "close": 7.15, "volume": 58989.0}, {"date": "2022-02-25", "close": 7.53, "volume": 7586.0}, {"date": "2022-02-28", "close": 7.43, "volume": 10285.0}, {"date": "2022-03-01", "close": 7.51, "volume": 4086.0}, {"date": "2022-03-02", "close": 7.15, "volume": 4387.0}, {"date": "2022-03-03", "close": 7.4, "volume": 12400.0}, {"date": "2022-03-04", "close": 7.27, "volume": 11706.0}, {"date": "2022-03-07", "close": 7.0941, "volume": 9643.0}, {"date": "2022-03-08", "close": 7.14, "volume": 7757.0}, {"date": "2022-03-09", "close": 7.4, "volume": 24830.0}, {"date": "2022-03-10", "close": 4.34, "volume": 321194.0}, {"date": "2022-03-11", "close": 3.94, "volume": 167423.0}, {"date": "2022-03-14", "close": 4.17, "volume": 44993.0}, {"date": "2022-03-15", "close": 3.93, "volume": 32399.0}, {"date": "2022-03-16", "close": 4.19, "volume": 54963.0}, {"date": "2022-03-17", "close": 4.18, "volume": 33303.0}, {"date": "2022-03-18", "close": 4.35, "volume": 31365.0}, {"date": "2022-03-21", "close": 4.44, "volume": 27748.0}, {"date": "2022-03-22", "close": 4.26, "volume": 62084.0}, {"date": "2022-03-23", "close": 4.16, "volume": 18755.0}, {"date": "2022-03-24", "close": 4.22, "volume": 28296.0}, {"date": "2022-03-25", "close": 4.08, "volume": 25812.0}, {"date": "2022-03-28", "close": 4.01, "volume": 38556.0}, {"date": "2022-03-29", "close": 3.82, "volume": 94298.0}, {"date": "2022-03-30", "close": 3.84, "volume": 30564.0}, {"date": "2022-03-31", "close": 3.81, "volume": 27327.0}, {"date": "2022-04-01", "close": 4.05, "volume": 71383.0}, {"date": "2022-04-04", "close": 4.0, "volume": 112709.0}, {"date": "2022-04-05", "close": 3.94, "volume": 65450.0}, {"date": "2022-04-06", "close": 3.83, "volume": 35861.0}, {"date": "2022-04-07", "close": 3.66, "volume": 33453.0}, {"date": "2022-04-08", "close": 3.8221, "volume": 19575.0}, {"date": "2022-04-11", "close": 3.89, "volume": 65247.0}, {"date": "2022-04-12", "close": 3.81, "volume": 54789.0}, {"date": "2022-04-13", "close": 3.72, "volume": 28085.0}, {"date": "2022-04-14", "close": 3.71, "volume": 22413.0}, {"date": "2022-04-18", "close": 3.44, "volume": 68210.0}, {"date": "2022-04-19", "close": 3.52, "volume": 29316.0}, {"date": "2022-04-20", "close": 3.42, "volume": 51464.0}, {"date": "2022-04-21", "close": 3.32, "volume": 25883.0}, {"date": "2022-04-22", "close": 3.2, "volume": 46355.0}, {"date": "2022-04-25", "close": 3.31, "volume": 36531.0}, {"date": "2022-04-26", "close": 3.0, "volume": 47936.0}, {"date": "2022-04-27", "close": 2.92, "volume": 21700.0}, {"date": "2022-04-28", "close": 2.85, "volume": 27668.0}, {"date": "2022-04-29", "close": 2.98, "volume": 16130.0}, {"date": "2022-05-02", "close": 3.01, "volume": 22515.0}, {"date": "2022-05-03", "close": 3.05, "volume": 19559.0}, {"date": "2022-05-04", "close": 2.91, "volume": 16174.0}, {"date": "2022-05-05", "close": 2.78, "volume": 26055.0}, {"date": "2022-05-06", "close": 2.81, "volume": 20136.0}, {"date": "2022-05-09", "close": 2.5062, "volume": 31592.0}, {"date": "2022-05-10", "close": 2.5344, "volume": 26768.0}, {"date": "2022-05-11", "close": 2.42, "volume": 26106.0}, {"date": "2022-05-12", "close": 2.3719, "volume": 52721.0}, {"date": "2022-05-13", "close": 2.55, "volume": 35520.0}, {"date": "2022-05-16", "close": 2.38, "volume": 14151.0}, {"date": "2022-05-17", "close": 2.44, "volume": 32987.0}, {"date": "2022-05-18", "close": 2.47, "volume": 10373.0}, {"date": "2022-05-19", "close": 2.41, "volume": 9348.0}, {"date": "2022-05-20", "close": 2.29, "volume": 17691.0}, {"date": "2022-05-23", "close": 2.18, "volume": 25733.0}, {"date": "2022-05-24", "close": 2.0, "volume": 61118.0}, {"date": "2022-05-25", "close": 2.04, "volume": 24072.0}, {"date": "2022-05-26", "close": 2.14, "volume": 11467.0}, {"date": "2022-05-27", "close": 2.1, "volume": 17054.0}, {"date": "2022-05-31", "close": 2.24, "volume": 77391.0}, {"date": "2022-06-01", "close": 2.15, "volume": 52436.0}, {"date": "2022-06-02", "close": 2.21, "volume": 20933.0}, {"date": "2022-06-03", "close": 2.33, "volume": 26134.0}, {"date": "2022-06-06", "close": 2.06, "volume": 267147.0}, {"date": "2022-06-07", "close": 2.2, "volume": 38726.0}, {"date": "2022-06-08", "close": 2.23, "volume": 11707.0}, {"date": "2022-06-09", "close": 2.13, "volume": 31225.0}, {"date": "2022-06-10", "close": 2.005, "volume": 66424.0}, {"date": "2022-06-13", "close": 1.79, "volume": 50525.0}, {"date": "2022-06-14", "close": 1.71, "volume": 16825.0}, {"date": "2022-06-15", "close": 1.8, "volume": 13147.0}, {"date": "2022-06-16", "close": 1.75, "volume": 20224.0}, {"date": "2022-06-17", "close": 1.74, "volume": 39227.0}, {"date": "2022-06-21", "close": 1.83, "volume": 19573.0}, {"date": "2022-06-22", "close": 1.79, "volume": 18751.0}, {"date": "2022-06-23", "close": 1.74, "volume": 34773.0}, {"date": "2022-06-24", "close": 1.91, "volume": 1136608.0}, {"date": "2022-06-27", "close": 1.79, "volume": 196519.0}, {"date": "2022-06-28", "close": 1.645, "volume": 69861.0}, {"date": "2022-06-29", "close": 1.76, "volume": 33680.0}, {"date": "2022-06-30", "close": 1.68, "volume": 31066.0}, {"date": "2022-07-01", "close": 1.66, "volume": 27510.0}, {"date": "2022-07-05", "close": 1.7, "volume": 63309.0}, {"date": "2022-07-06", "close": 1.67, "volume": 40569.0}, {"date": "2022-07-07", "close": 1.74, "volume": 31306.0}, {"date": "2022-07-08", "close": 1.74, "volume": 61785.0}, {"date": "2022-07-11", "close": 1.72, "volume": 44437.0}, {"date": "2022-07-12", "close": 1.73, "volume": 16607.0}, {"date": "2022-07-13", "close": 1.69, "volume": 20566.0}, {"date": "2022-07-14", "close": 1.76, "volume": 7245.0}, {"date": "2022-07-15", "close": 1.74, "volume": 26138.0}, {"date": "2022-07-18", "close": 1.78, "volume": 23786.0}, {"date": "2022-07-19", "close": 1.76, "volume": 71824.0}, {"date": "2022-07-20", "close": 1.8, "volume": 53002.0}, {"date": "2022-07-21", "close": 1.8696, "volume": 50314.0}, {"date": "2022-07-22", "close": 1.86, "volume": 34507.0}, {"date": "2022-07-25", "close": 1.83, "volume": 24306.0}, {"date": "2022-07-26", "close": 1.7, "volume": 19072.0}, {"date": "2022-07-27", "close": 1.68, "volume": 20812.0}, {"date": "2022-07-28", "close": 1.71, "volume": 33710.0}, {"date": "2022-07-29", "close": 1.69, "volume": 29297.0}, {"date": "2022-08-01", "close": 1.81, "volume": 21835.0}, {"date": "2022-08-02", "close": 1.81, "volume": 33935.0}, {"date": "2022-08-03", "close": 2.06, "volume": 351052.0}, {"date": "2022-08-04", "close": 1.7, "volume": 343588.0}, {"date": "2022-08-05", "close": 1.7, "volume": 117184.0}, {"date": "2022-08-08", "close": 1.73, "volume": 128056.0}, {"date": "2022-08-09", "close": 1.71, "volume": 44375.0}, {"date": "2022-08-10", "close": 1.71, "volume": 36190.0}, {"date": "2022-08-11", "close": 1.76, "volume": 79688.0}, {"date": "2022-08-12", "close": 1.7, "volume": 54370.0}, {"date": "2022-08-15", "close": 1.74, "volume": 70695.0}, {"date": "2022-08-16", "close": 1.77, "volume": 61035.0}, {"date": "2022-08-17", "close": 1.72, "volume": 23220.0}, {"date": "2022-08-18", "close": 1.87, "volume": 49848.0}, {"date": "2022-08-19", "close": 1.83, "volume": 61736.0}, {"date": "2022-08-22", "close": 1.7801, "volume": 12913.0}, {"date": "2022-08-23", "close": 1.8439, "volume": 44179.0}, {"date": "2022-08-24", "close": 2.05, "volume": 94053.0}, {"date": "2022-08-25", "close": 2.1, "volume": 81016.0}, {"date": "2022-08-26", "close": 1.94, "volume": 32552.0}, {"date": "2022-08-29", "close": 1.86, "volume": 23560.0}, {"date": "2022-08-30", "close": 1.83, "volume": 20400.0}, {"date": "2022-08-31", "close": 1.86, "volume": 31660.0}, {"date": "2022-09-01", "close": 1.82, "volume": 28131.0}, {"date": "2022-09-02", "close": 1.8, "volume": 24382.0}, {"date": "2022-09-06", "close": 1.77, "volume": 36870.0}, {"date": "2022-09-07", "close": 1.76, "volume": 42957.0}, {"date": "2022-09-08", "close": 1.77, "volume": 11093.0}, {"date": "2022-09-09", "close": 1.75, "volume": 13033.0}, {"date": "2022-09-12", "close": 1.75, "volume": 17201.0}, {"date": "2022-09-13", "close": 1.72, "volume": 10148.0}, {"date": "2022-09-14", "close": 1.71, "volume": 15240.0}, {"date": "2022-09-15", "close": 1.76, "volume": 10731.0}, {"date": "2022-09-16", "close": 1.8, "volume": 19121.0}, {"date": "2022-09-19", "close": 1.77, "volume": 11062.0}, {"date": "2022-09-20", "close": 1.77, "volume": 8248.0}, {"date": "2022-09-21", "close": 1.73, "volume": 14570.0}, {"date": "2022-09-22", "close": 1.7, "volume": 23878.0}, {"date": "2022-09-23", "close": 1.7001, "volume": 11813.0}, {"date": "2022-09-26", "close": 1.725, "volume": 3237.0}, {"date": "2022-09-27", "close": 1.69, "volume": 16176.0}, {"date": "2022-09-28", "close": 1.67, "volume": 11394.0}, {"date": "2022-09-29", "close": 1.625, "volume": 18681.0}, {"date": "2022-09-30", "close": 1.62, "volume": 24092.0}, {"date": "2022-10-03", "close": 1.57, "volume": 24766.0}, {"date": "2022-10-04", "close": 1.6, "volume": 22341.0}, {"date": "2022-10-05", "close": 1.6, "volume": 20275.0}, {"date": "2022-10-06", "close": 1.58, "volume": 19771.0}, {"date": "2022-10-07", "close": 1.51, "volume": 18636.0}, {"date": "2022-10-10", "close": 1.435, "volume": 14694.0}, {"date": "2022-10-11", "close": 1.45, "volume": 16846.0}, {"date": "2022-10-12", "close": 1.4837, "volume": 16002.0}, {"date": "2022-10-13", "close": 1.5, "volume": 21341.0}, {"date": "2022-10-14", "close": 1.49, "volume": 7654.0}, {"date": "2022-10-17", "close": 1.5, "volume": 6633.0}, {"date": "2022-10-18", "close": 1.52, "volume": 7230.0}, {"date": "2022-10-19", "close": 1.43, "volume": 20843.0}, {"date": "2022-10-20", "close": 1.455, "volume": 2567.0}, {"date": "2022-10-21", "close": 1.54, "volume": 20899.0}, {"date": "2022-10-24", "close": 1.42, "volume": 14867.0}, {"date": "2022-10-25", "close": 1.44, "volume": 20017.0}, {"date": "2022-10-26", "close": 1.46, "volume": 33602.0}, {"date": "2022-10-27", "close": 1.47, "volume": 15177.0}, {"date": "2022-10-28", "close": 1.485, "volume": 10194.0}, {"date": "2022-10-31", "close": 1.43, "volume": 14261.0}, {"date": "2022-11-01", "close": 1.425, "volume": 38242.0}, {"date": "2022-11-02", "close": 1.38, "volume": 34442.0}, {"date": "2022-11-03", "close": 1.38, "volume": 8502.0}, {"date": "2022-11-04", "close": 1.37, "volume": 5530.0}, {"date": "2022-11-07", "close": 1.38, "volume": 14947.0}, {"date": "2022-11-08", "close": 1.36, "volume": 37714.0}, {"date": "2022-11-09", "close": 1.33, "volume": 9978.0}, {"date": "2022-11-10", "close": 1.34, "volume": 7716.0}, {"date": "2022-11-11", "close": 0.91, "volume": 394936.0}, {"date": "2022-11-14", "close": 0.925, "volume": 215998.0}, {"date": "2022-11-15", "close": 0.95, "volume": 121388.0}, {"date": "2022-11-16", "close": 0.8501, "volume": 78202.0}, {"date": "2022-11-17", "close": 0.69, "volume": 372347.0}, {"date": "2022-11-18", "close": 0.6637, "volume": 96252.0}, {"date": "2022-11-21", "close": 0.54, "volume": 522653.0}, {"date": "2022-11-22", "close": 0.5735, "volume": 407900.0}, {"date": "2022-11-23", "close": 0.55, "volume": 357335.0}, {"date": "2022-11-25", "close": 0.59, "volume": 336726.0}, {"date": "2022-11-28", "close": 0.5899, "volume": 386832.0}, {"date": "2022-11-29", "close": 0.6092, "volume": 403610.0}, {"date": "2022-11-30", "close": 0.8127, "volume": 39405330.0}, {"date": "2022-12-01", "close": 0.738, "volume": 2273995.0}, {"date": "2022-12-02", "close": 0.6405, "volume": 1641607.0}, {"date": "2022-12-05", "close": 0.61, "volume": 1432751.0}, {"date": "2022-12-06", "close": 0.555, "volume": 799110.0}, {"date": "2022-12-07", "close": 0.5544, "volume": 860294.0}, {"date": "2022-12-08", "close": 0.5085, "volume": 328824.0}, {"date": "2022-12-09", "close": 0.5327, "volume": 330280.0}, {"date": "2022-12-12", "close": 0.554, "volume": 738554.0}, {"date": "2022-12-13", "close": 0.61, "volume": 2976421.0}, {"date": "2022-12-14", "close": 0.6061, "volume": 557887.0}, {"date": "2022-12-15", "close": 0.598, "volume": 287547.0}, {"date": "2022-12-16", "close": 0.5085, "volume": 639901.0}, {"date": "2022-12-19", "close": 0.479, "volume": 538706.0}, {"date": "2022-12-20", "close": 0.45, "volume": 589191.0}, {"date": "2022-12-21", "close": 0.45, "volume": 401263.0}, {"date": "2022-12-22", "close": 0.4401, "volume": 188421.0}, {"date": "2022-12-23", "close": 0.44, "volume": 106238.0}, {"date": "2022-12-27", "close": 0.44, "volume": 112939.0}, {"date": "2022-12-28", "close": 0.44, "volume": 180382.0}, {"date": "2022-12-29", "close": 0.4388, "volume": 188525.0}, {"date": "2022-12-30", "close": 0.5114, "volume": 440899.0}, {"date": "2023-01-03", "close": 0.5194, "volume": 331435.0}, {"date": "2023-01-04", "close": 0.4885, "volume": 327522.0}, {"date": "2023-01-05", "close": 0.45, "volume": 206399.0}, {"date": "2023-01-06", "close": 0.484, "volume": 165042.0}, {"date": "2023-01-09", "close": 0.52, "volume": 521193.0}, {"date": "2023-01-10", "close": 0.52, "volume": 574183.0}, {"date": "2023-01-11", "close": 0.4743, "volume": 271172.0}, {"date": "2023-01-12", "close": 0.4032, "volume": 2420167.0}, {"date": "2023-01-13", "close": 0.45, "volume": 663207.0}, {"date": "2023-01-17", "close": 0.4401, "volume": 422415.0}, {"date": "2023-01-18", "close": 0.43, "volume": 289507.0}, {"date": "2023-01-19", "close": 0.44, "volume": 750276.0}, {"date": "2023-01-20", "close": 0.4836, "volume": 2097119.0}, {"date": "2023-01-23", "close": 0.4701, "volume": 1340217.0}, {"date": "2023-01-24", "close": 0.485, "volume": 443206.0}, {"date": "2023-01-25", "close": 0.4866, "volume": 312189.0}, {"date": "2023-01-26", "close": 0.495, "volume": 335428.0}, {"date": "2023-01-27", "close": 0.49, "volume": 445203.0}, {"date": "2023-01-30", "close": 0.4857, "volume": 704784.0}, {"date": "2023-01-31", "close": 0.4832, "volume": 595693.0}, {"date": "2023-02-01", "close": 0.4999, "volume": 547526.0}, {"date": "2023-02-02", "close": 0.5, "volume": 471917.0}, {"date": "2023-02-03", "close": 0.5001, "volume": 350991.0}, {"date": "2023-02-06", "close": 0.5198, "volume": 5199968.0}, {"date": "2023-02-07", "close": 0.5375, "volume": 8135073.0}, {"date": "2023-02-08", "close": 0.5027, "volume": 1775674.0}, {"date": "2023-02-09", "close": 0.5171, "volume": 989025.0}, {"date": "2023-02-10", "close": 0.5201, "volume": 614211.0}, {"date": "2023-02-13", "close": 0.5076, "volume": 675550.0}, {"date": "2023-02-14", "close": 0.5667, "volume": 949178.0}, {"date": "2023-02-15", "close": 0.6116, "volume": 1091745.0}, {"date": "2023-02-16", "close": 0.6128, "volume": 814506.0}, {"date": "2023-02-17", "close": 0.6799, "volume": 1231569.0}, {"date": "2023-02-21", "close": 0.64, "volume": 1008591.0}, {"date": "2023-02-22", "close": 0.6147, "volume": 299095.0}, {"date": "2023-02-23", "close": 0.647, "volume": 383241.0}, {"date": "2023-02-24", "close": 0.6288, "volume": 275178.0}, {"date": "2023-02-27", "close": 0.649, "volume": 352908.0}, {"date": "2023-02-28", "close": 0.65, "volume": 379747.0}, {"date": "2023-03-01", "close": 0.63, "volume": 282947.0}, {"date": "2023-03-02", "close": 0.66, "volume": 486634.0}, {"date": "2023-03-03", "close": 0.665, "volume": 286500.0}, {"date": "2023-03-06", "close": 0.7399, "volume": 1219437.0}, {"date": "2023-03-07", "close": 0.7674, "volume": 711832.0}, {"date": "2023-03-08", "close": 0.7258, "volume": 736991.0}, {"date": "2023-03-09", "close": 0.765, "volume": 936159.0}, {"date": "2023-03-10", "close": 0.74, "volume": 2781607.0}, {"date": "2023-03-13", "close": 0.77, "volume": 3836410.0}, {"date": "2023-03-14", "close": 0.7173, "volume": 1596424.0}, {"date": "2023-03-15", "close": 0.7001, "volume": 1034660.0}, {"date": "2023-03-16", "close": 0.715, "volume": 660818.0}, {"date": "2023-03-17", "close": 0.6901, "volume": 456865.0}, {"date": "2023-03-20", "close": 0.6, "volume": 865497.0}, {"date": "2023-03-21", "close": 0.6062, "volume": 431821.0}, {"date": "2023-03-22", "close": 0.6224, "volume": 246316.0}, {"date": "2023-03-23", "close": 0.6, "volume": 331184.0}, {"date": "2023-03-24", "close": 0.5988, "volume": 250977.0}, {"date": "2023-03-27", "close": 0.62, "volume": 213643.0}, {"date": "2023-03-28", "close": 0.69, "volume": 999351.0}, {"date": "2023-03-29", "close": 0.7301, "volume": 671219.0}, {"date": "2023-03-30", "close": 0.75, "volume": 506036.0}, {"date": "2023-03-31", "close": 0.75, "volume": 1483361.0}, {"date": "2023-04-03", "close": 0.6899, "volume": 642824.0}, {"date": "2023-04-04", "close": 0.6899, "volume": 410072.0}, {"date": "2023-04-05", "close": 0.69, "volume": 151386.0}, {"date": "2023-04-06", "close": 0.645, "volume": 356419.0}, {"date": "2023-04-10", "close": 0.6787, "volume": 533955.0}, {"date": "2023-04-11", "close": 0.7189, "volume": 290607.0}, {"date": "2023-04-12", "close": 0.7497, "volume": 340142.0}, {"date": "2023-04-13", "close": 0.77, "volume": 390719.0}, {"date": "2023-04-14", "close": 0.762, "volume": 278081.0}, {"date": "2023-04-17", "close": 0.7246, "volume": 212242.0}, {"date": "2023-04-18", "close": 0.6999, "volume": 497272.0}, {"date": "2023-04-19", "close": 0.6779, "volume": 135496.0}, {"date": "2023-04-20", "close": 0.6549, "volume": 344513.0}, {"date": "2023-04-21", "close": 0.6709, "volume": 329940.0}, {"date": "2023-04-24", "close": 0.6498, "volume": 132364.0}, {"date": "2023-04-25", "close": 0.5986, "volume": 389384.0}, {"date": "2023-04-26", "close": 0.5975, "volume": 523870.0}, {"date": "2023-04-27", "close": 0.5902, "volume": 166089.0}, {"date": "2023-04-28", "close": 0.5901, "volume": 185108.0}, {"date": "2023-05-01", "close": 0.5411, "volume": 398632.0}, {"date": "2023-05-02", "close": 0.5514, "volume": 201824.0}, {"date": "2023-05-03", "close": 0.509, "volume": 739937.0}, {"date": "2023-05-04", "close": 0.5298, "volume": 206693.0}, {"date": "2023-05-05", "close": 0.5196, "volume": 132051.0}, {"date": "2023-05-08", "close": 0.52, "volume": 173817.0}, {"date": "2023-05-09", "close": 0.5298, "volume": 101199.0}, {"date": "2023-05-10", "close": 0.51, "volume": 423501.0}, {"date": "2023-05-11", "close": 0.5, "volume": 351061.0}, {"date": "2023-05-12", "close": 0.4973, "volume": 122524.0}, {"date": "2023-05-15", "close": 0.4898, "volume": 172268.0}, {"date": "2023-05-16", "close": 0.4912, "volume": 144632.0}, {"date": "2023-05-17", "close": 0.471, "volume": 207869.0}, {"date": "2023-05-18", "close": 0.465, "volume": 157604.0}, {"date": "2023-05-19", "close": 0.4453, "volume": 487698.0}, {"date": "2023-05-22", "close": 0.4368, "volume": 222259.0}, {"date": "2023-05-23", "close": 0.45, "volume": 228158.0}, {"date": "2023-05-24", "close": 0.4551, "volume": 164825.0}, {"date": "2023-05-25", "close": 0.51, "volume": 296952.0}, {"date": "2023-05-26", "close": 0.5343, "volume": 329684.0}, {"date": "2023-05-30", "close": 0.5357, "volume": 191289.0}, {"date": "2023-05-31", "close": 0.5525, "volume": 119300.0}, {"date": "2023-06-01", "close": 0.55, "volume": 104437.0}, {"date": "2023-06-02", "close": 0.5404, "volume": 273367.0}, {"date": "2023-06-05", "close": 0.565, "volume": 114358.0}, {"date": "2023-06-06", "close": 0.5003, "volume": 611778.0}, {"date": "2023-06-07", "close": 0.4998, "volume": 140801.0}, {"date": "2023-06-08", "close": 0.463, "volume": 287077.0}, {"date": "2023-06-09", "close": 0.4611, "volume": 169093.0}, {"date": "2023-06-12", "close": 0.4621, "volume": 70428.0}, {"date": "2023-06-13", "close": 0.469, "volume": 155845.0}, {"date": "2023-06-14", "close": 0.48, "volume": 137846.0}, {"date": "2023-06-15", "close": 0.5101, "volume": 455614.0}, {"date": "2023-06-16", "close": 0.52, "volume": 195299.0}, {"date": "2023-06-20", "close": 0.5133, "volume": 111287.0}, {"date": "2023-06-21", "close": 0.4991, "volume": 134723.0}, {"date": "2023-06-22", "close": 0.5041, "volume": 74864.0}, {"date": "2023-06-23", "close": 0.5001, "volume": 156673.0}, {"date": "2023-06-26", "close": 0.5029, "volume": 81360.0}, {"date": "2023-06-27", "close": 0.5027, "volume": 86555.0}, {"date": "2023-06-28", "close": 0.5001, "volume": 102212.0}, {"date": "2023-06-29", "close": 0.481, "volume": 187792.0}, {"date": "2023-06-30", "close": 0.5184, "volume": 599539.0}, {"date": "2023-07-03", "close": 0.6185, "volume": 5190853.0}, {"date": "2023-07-05", "close": 0.6199, "volume": 830057.0}, {"date": "2023-07-06", "close": 0.74, "volume": 2468947.0}, {"date": "2023-07-07", "close": 0.765, "volume": 881415.0}, {"date": "2023-07-10", "close": 0.8123, "volume": 889588.0}, {"date": "2023-07-11", "close": 0.8921, "volume": 703593.0}, {"date": "2023-07-12", "close": 0.7798, "volume": 687344.0}, {"date": "2023-07-13", "close": 0.823, "volume": 360209.0}, {"date": "2023-07-14", "close": 0.7999, "volume": 334699.0}, {"date": "2023-07-17", "close": 0.8014, "volume": 217730.0}, {"date": "2023-07-18", "close": 0.8402, "volume": 404715.0}, {"date": "2023-07-19", "close": 0.8484, "volume": 170018.0}, {"date": "2023-07-20", "close": 0.797, "volume": 239886.0}, {"date": "2023-07-21", "close": 0.793, "volume": 177203.0}, {"date": "2023-07-24", "close": 0.8051, "volume": 59958.0}, {"date": "2023-07-25", "close": 0.7987, "volume": 202194.0}, {"date": "2023-07-26", "close": 0.7552, "volume": 132011.0}, {"date": "2023-07-27", "close": 0.7698, "volume": 140526.0}, {"date": "2023-07-28", "close": 0.718, "volume": 301070.0}, {"date": "2023-07-31", "close": 0.7225, "volume": 226103.0}, {"date": "2023-08-01", "close": 0.731, "volume": 182468.0}, {"date": "2023-08-02", "close": 0.7169, "volume": 66817.0}, {"date": "2023-08-03", "close": 0.6666, "volume": 313980.0}, {"date": "2023-08-04", "close": 0.6682, "volume": 97930.0}, {"date": "2023-08-07", "close": 0.6473, "volume": 40110.0}, {"date": "2023-08-08", "close": 0.64, "volume": 42766.0}, {"date": "2023-08-09", "close": 0.6912, "volume": 192288.0}, {"date": "2023-08-10", "close": 0.6382, "volume": 350962.0}, {"date": "2023-08-11", "close": 0.6012, "volume": 256634.0}, {"date": "2023-08-14", "close": 0.6998, "volume": 214362.0}, {"date": "2023-08-15", "close": 0.66, "volume": 299382.0}, {"date": "2023-08-16", "close": 0.5533, "volume": 381081.0}, {"date": "2023-08-17", "close": 0.5501, "volume": 393583.0}, {"date": "2023-08-18", "close": 0.5566, "volume": 242511.0}, {"date": "2023-08-21", "close": 0.6167, "volume": 432850.0}, {"date": "2023-08-22", "close": 0.5741, "volume": 347926.0}, {"date": "2023-08-23", "close": 0.6312, "volume": 271481.0}, {"date": "2023-08-24", "close": 0.75, "volume": 722190.0}, {"date": "2023-08-25", "close": 0.674, "volume": 664718.0}, {"date": "2023-08-28", "close": 0.8, "volume": 1227220.0}, {"date": "2023-08-29", "close": 0.788, "volume": 358280.0}, {"date": "2023-08-30", "close": 0.74, "volume": 241517.0}, {"date": "2023-08-31", "close": 0.77, "volume": 165105.0}, {"date": "2023-09-01", "close": 0.85, "volume": 695420.0}, {"date": "2023-09-05", "close": 0.9041, "volume": 987810.0}, {"date": "2023-09-06", "close": 0.92, "volume": 845433.0}, {"date": "2023-09-07", "close": 0.916, "volume": 476262.0}, {"date": "2023-09-08", "close": 1.06, "volume": 1533159.0}, {"date": "2023-09-11", "close": 1.12, "volume": 1654495.0}, {"date": "2023-09-12", "close": 1.24, "volume": 2672442.0}, {"date": "2023-09-13", "close": 1.3, "volume": 572786.0}, {"date": "2023-09-14", "close": 1.31, "volume": 350982.0}, {"date": "2023-09-15", "close": 1.28, "volume": 659969.0}, {"date": "2023-09-18", "close": 1.25, "volume": 280888.0}, {"date": "2023-09-19", "close": 1.22, "volume": 326280.0}, {"date": "2023-09-20", "close": 1.08, "volume": 263706.0}, {"date": "2023-09-21", "close": 1.04, "volume": 305634.0}, {"date": "2023-09-22", "close": 1.19, "volume": 335950.0}, {"date": "2023-09-25", "close": 1.29, "volume": 404127.0}, {"date": "2023-09-26", "close": 1.24, "volume": 264886.0}, {"date": "2023-09-27", "close": 1.18, "volume": 566169.0}, {"date": "2023-09-28", "close": 1.13, "volume": 199455.0}, {"date": "2023-09-29", "close": 1.11, "volume": 187306.0}, {"date": "2023-10-02", "close": 1.12, "volume": 252909.0}, {"date": "2023-10-03", "close": 0.98, "volume": 499732.0}, {"date": "2023-10-04", "close": 1.07, "volume": 181031.0}, {"date": "2023-10-05", "close": 1.1, "volume": 166559.0}, {"date": "2023-10-06", "close": 1.14, "volume": 122406.0}, {"date": "2023-10-09", "close": 1.11, "volume": 207351.0}, {"date": "2023-10-10", "close": 1.09, "volume": 145313.0}, {"date": "2023-10-11", "close": 1.1, "volume": 153496.0}, {"date": "2023-10-12", "close": 1.12, "volume": 84835.0}, {"date": "2023-10-13", "close": 1.11, "volume": 32534.0}, {"date": "2023-10-16", "close": 1.3, "volume": 337568.0}, {"date": "2023-10-17", "close": 1.3, "volume": 245023.0}, {"date": "2023-10-18", "close": 1.33, "volume": 112399.0}, {"date": "2023-10-19", "close": 1.27, "volume": 194100.0}, {"date": "2023-10-20", "close": 1.21, "volume": 150444.0}, {"date": "2023-10-23", "close": 1.25, "volume": 99520.0}, {"date": "2023-10-24", "close": 1.12, "volume": 547475.0}, {"date": "2023-10-25", "close": 1.12, "volume": 186434.0}, {"date": "2023-10-26", "close": 1.1, "volume": 151088.0}, {"date": "2023-10-27", "close": 1.09, "volume": 111419.0}, {"date": "2023-10-30", "close": 1.09, "volume": 110290.0}, {"date": "2023-10-31", "close": 1.13, "volume": 82941.0}, {"date": "2023-11-01", "close": 1.25, "volume": 204644.0}, {"date": "2023-11-02", "close": 1.35, "volume": 436796.0}, {"date": "2023-11-03", "close": 1.37, "volume": 252501.0}, {"date": "2023-11-06", "close": 1.66, "volume": 995904.0}, {"date": "2023-11-07", "close": 1.76, "volume": 740911.0}, {"date": "2023-11-08", "close": 1.89, "volume": 645019.0}, {"date": "2023-11-09", "close": 1.9, "volume": 487486.0}, {"date": "2023-11-10", "close": 2.13, "volume": 378681.0}, {"date": "2023-11-13", "close": 2.21, "volume": 839992.0}, {"date": "2023-11-14", "close": 2.57, "volume": 790933.0}, {"date": "2023-11-15", "close": 3.1, "volume": 1402223.0}, {"date": "2023-11-16", "close": 3.03, "volume": 994837.0}, {"date": "2023-11-17", "close": 2.89, "volume": 731384.0}, {"date": "2023-11-20", "close": 3.06, "volume": 707602.0}, {"date": "2023-11-21", "close": 3.16, "volume": 405161.0}, {"date": "2023-11-22", "close": 3.31, "volume": 917746.0}, {"date": "2023-11-24", "close": 3.22, "volume": 523379.0}, {"date": "2023-11-27", "close": 3.35, "volume": 490536.0}, {"date": "2023-11-28", "close": 3.19, "volume": 557042.0}, {"date": "2023-11-29", "close": 3.24, "volume": 354334.0}, {"date": "2023-11-30", "close": 3.1, "volume": 336395.0}, {"date": "2023-12-01", "close": 3.33, "volume": 448428.0}, {"date": "2023-12-04", "close": 4.07, "volume": 1883874.0}, {"date": "2023-12-05", "close": 4.01, "volume": 651545.0}, {"date": "2023-12-06", "close": 4.05, "volume": 955684.0}, {"date": "2023-12-07", "close": 4.29, "volume": 644091.0}, {"date": "2023-12-08", "close": 3.98, "volume": 803240.0}, {"date": "2023-12-11", "close": 4.09, "volume": 788809.0}, {"date": "2023-12-12", "close": 4.23, "volume": 471652.0}, {"date": "2023-12-13", "close": 4.26, "volume": 626293.0}, {"date": "2023-12-14", "close": 4.7, "volume": 858131.0}, {"date": "2023-12-15", "close": 5.18, "volume": 1761632.0}, {"date": "2023-12-18", "close": 5.14, "volume": 1035536.0}, {"date": "2023-12-19", "close": 5.05, "volume": 471387.0}, {"date": "2023-12-20", "close": 4.08, "volume": 1762629.0}, {"date": "2023-12-21", "close": 4.32, "volume": 1783332.0}, {"date": "2023-12-22", "close": 4.39, "volume": 635607.0}, {"date": "2023-12-26", "close": 5.03, "volume": 542642.0}, {"date": "2023-12-27", "close": 5.14, "volume": 480454.0}, {"date": "2023-12-28", "close": 5.35, "volume": 615069.0}, {"date": "2023-12-29", "close": 5.01, "volume": 1253845.0}, {"date": "2024-01-02", "close": 4.79, "volume": 558333.0}, {"date": "2024-01-03", "close": 4.09, "volume": 1228993.0}, {"date": "2024-01-04", "close": 4.29, "volume": 491067.0}, {"date": "2024-01-05", "close": 4.74, "volume": 615864.0}, {"date": "2024-01-08", "close": 4.97, "volume": 699711.0}, {"date": "2024-01-09", "close": 4.55, "volume": 503573.0}, {"date": "2024-01-10", "close": 4.44, "volume": 308894.0}, {"date": "2024-01-11", "close": 4.24, "volume": 358121.0}, {"date": "2024-01-12", "close": 4.09, "volume": 551181.0}, {"date": "2024-01-16", "close": 3.8, "volume": 546008.0}, {"date": "2024-01-17", "close": 4.1, "volume": 823510.0}, {"date": "2024-01-18", "close": 4.02, "volume": 520596.0}, {"date": "2024-01-19", "close": 3.95, "volume": 561001.0}, {"date": "2024-01-22", "close": 3.7, "volume": 788639.0}, {"date": "2024-01-23", "close": 3.85, "volume": 595775.0}, {"date": "2024-01-24", "close": 3.65, "volume": 616185.0}, {"date": "2024-01-25", "close": 3.35, "volume": 758809.0}, {"date": "2024-01-26", "close": 3.26, "volume": 1059633.0}, {"date": "2024-01-29", "close": 3.33, "volume": 404018.0}, {"date": "2024-01-30", "close": 3.34, "volume": 360476.0}, {"date": "2024-01-31", "close": 3.33, "volume": 255924.0}, {"date": "2024-02-01", "close": 3.36, "volume": 316567.0}, {"date": "2024-02-02", "close": 3.4, "volume": 166703.0}, {"date": "2024-02-05", "close": 3.4, "volume": 334874.0}, {"date": "2024-02-06", "close": 3.85, "volume": 524784.0}, {"date": "2024-02-07", "close": 3.66, "volume": 532469.0}, {"date": "2024-02-08", "close": 3.62, "volume": 153429.0}, {"date": "2024-02-09", "close": 3.68, "volume": 232101.0}, {"date": "2024-02-12", "close": 3.68, "volume": 459716.0}, {"date": "2024-02-13", "close": 3.46, "volume": 255202.0}, {"date": "2024-02-14", "close": 3.46, "volume": 283976.0}, {"date": "2024-02-15", "close": 3.38, "volume": 213144.0}, {"date": "2024-02-16", "close": 3.26, "volume": 232156.0}, {"date": "2024-02-20", "close": 2.98, "volume": 324546.0}, {"date": "2024-02-21", "close": 2.87, "volume": 208650.0}, {"date": "2024-02-22", "close": 2.95, "volume": 332145.0}, {"date": "2024-02-23", "close": 2.86, "volume": 112825.0}, {"date": "2024-02-26", "close": 2.75, "volume": 335755.0}, {"date": "2024-02-27", "close": 3.07, "volume": 426268.0}, {"date": "2024-02-28", "close": 2.93, "volume": 221021.0}, {"date": "2024-02-29", "close": 3.06, "volume": 164372.0}, {"date": "2024-03-01", "close": 4.01, "volume": 1428986.0}, {"date": "2024-03-04", "close": 3.97, "volume": 528486.0}, {"date": "2024-03-05", "close": 3.61, "volume": 246107.0}, {"date": "2024-03-06", "close": 3.68, "volume": 273782.0}, {"date": "2024-03-07", "close": 3.52, "volume": 345842.0}, {"date": "2024-03-08", "close": 3.19, "volume": 495199.0}, {"date": "2024-03-11", "close": 3.65, "volume": 533050.0}, {"date": "2024-03-12", "close": 3.8, "volume": 488835.0}, {"date": "2024-03-13", "close": 3.65, "volume": 193265.0}, {"date": "2024-03-14", "close": 3.44, "volume": 292500.0}, {"date": "2024-03-15", "close": 3.58, "volume": 153195.0}, {"date": "2024-03-18", "close": 3.67, "volume": 389266.0}, {"date": "2024-03-19", "close": 3.57, "volume": 239319.0}, {"date": "2024-03-20", "close": 3.62, "volume": 162469.0}, {"date": "2024-03-21", "close": 3.61, "volume": 291152.0}, {"date": "2024-03-22", "close": 3.57, "volume": 212213.0}, {"date": "2024-03-25", "close": 3.39, "volume": 412592.0}, {"date": "2024-03-26", "close": 3.33, "volume": 194928.0}, {"date": "2024-03-27", "close": 3.5, "volume": 125143.0}, {"date": "2024-03-28", "close": 3.27, "volume": 94787.0}, {"date": "2024-04-01", "close": 3.09, "volume": 236075.0}, {"date": "2024-04-02", "close": 3.03, "volume": 264209.0}, {"date": "2024-04-03", "close": 2.97, "volume": 139604.0}, {"date": "2024-04-04", "close": 3.14, "volume": 197831.0}, {"date": "2024-04-05", "close": 3.05, "volume": 164295.0}, {"date": "2024-04-08", "close": 3.14, "volume": 133887.0}, {"date": "2024-04-09", "close": 3.13, "volume": 234112.0}, {"date": "2024-04-10", "close": 3.09, "volume": 174071.0}, {"date": "2024-04-11", "close": 3.12, "volume": 135135.0}, {"date": "2024-04-12", "close": 2.97, "volume": 124753.0}, {"date": "2024-04-15", "close": 2.7, "volume": 335923.0}, {"date": "2024-04-16", "close": 2.82, "volume": 208044.0}, {"date": "2024-04-17", "close": 2.72, "volume": 151652.0}, {"date": "2024-04-18", "close": 2.82, "volume": 200355.0}, {"date": "2024-04-19", "close": 3.19, "volume": 324053.0}, {"date": "2024-04-22", "close": 3.44, "volume": 215473.0}, {"date": "2024-04-23", "close": 3.54, "volume": 100483.0}, {"date": "2024-04-24", "close": 3.44, "volume": 76789.0}, {"date": "2024-04-25", "close": 3.42, "volume": 61906.0}, {"date": "2024-04-26", "close": 3.43, "volume": 158542.0}, {"date": "2024-04-29", "close": 3.32, "volume": 123384.0}, {"date": "2024-04-30", "close": 3.27, "volume": 57203.0}, {"date": "2024-05-01", "close": 3.53, "volume": 299812.0}, {"date": "2024-05-02", "close": 3.92, "volume": 358179.0}, {"date": "2024-05-03", "close": 3.76, "volume": 446405.0}, {"date": "2024-05-06", "close": 3.94, "volume": 1013108.0}, {"date": "2024-05-07", "close": 3.62, "volume": 208736.0}, {"date": "2024-05-08", "close": 3.93, "volume": 362488.0}, {"date": "2024-05-09", "close": 3.56, "volume": 377189.0}, {"date": "2024-05-10", "close": 3.83, "volume": 329425.0}, {"date": "2024-05-13", "close": 3.64, "volume": 89095.0}, {"date": "2024-05-14", "close": 3.58, "volume": 127769.0}, {"date": "2024-05-15", "close": 3.78, "volume": 316215.0}, {"date": "2024-05-16", "close": 3.68, "volume": 130681.0}, {"date": "2024-05-17", "close": 3.64, "volume": 149403.0}, {"date": "2024-05-20", "close": 3.75, "volume": 73302.0}, {"date": "2024-05-21", "close": 3.86, "volume": 252193.0}, {"date": "2024-05-22", "close": 4.06, "volume": 589071.0}, {"date": "2024-05-23", "close": 3.83, "volume": 214010.0}, {"date": "2024-05-24", "close": 3.83, "volume": 141281.0}, {"date": "2024-05-28", "close": 3.62, "volume": 203893.0}, {"date": "2024-05-29", "close": 3.49, "volume": 222800.0}, {"date": "2024-05-30", "close": 3.47, "volume": 224567.0}, {"date": "2024-05-31", "close": 3.41, "volume": 123833.0}, {"date": "2024-06-03", "close": 3.4, "volume": 129250.0}, {"date": "2024-06-04", "close": 3.41, "volume": 117621.0}, {"date": "2024-06-05", "close": 3.49, "volume": 247547.0}, {"date": "2024-06-06", "close": 3.51, "volume": 229627.0}, {"date": "2024-06-07", "close": 3.39, "volume": 271860.0}, {"date": "2024-06-10", "close": 3.4, "volume": 234060.0}, {"date": "2024-06-11", "close": 3.73, "volume": 314676.0}, {"date": "2024-06-12", "close": 3.61, "volume": 144844.0}, {"date": "2024-06-13", "close": 3.47, "volume": 107414.0}, {"date": "2024-06-14", "close": 3.38, "volume": 173721.0}, {"date": "2024-06-17", "close": 3.32, "volume": 111149.0}, {"date": "2024-06-18", "close": 3.23, "volume": 148345.0}, {"date": "2024-06-20", "close": 3.14, "volume": 157825.0}, {"date": "2024-06-21", "close": 3.24, "volume": 259199.0}, {"date": "2024-06-24", "close": 3.14, "volume": 261838.0}, {"date": "2024-06-25", "close": 3.04, "volume": 245754.0}, {"date": "2024-06-26", "close": 3.0, "volume": 146951.0}, {"date": "2024-06-27", "close": 3.02, "volume": 129036.0}, {"date": "2024-06-28", "close": 3.21, "volume": 327362.0}, {"date": "2024-07-01", "close": 3.08, "volume": 306491.0}, {"date": "2024-07-02", "close": 2.81, "volume": 336628.0}, {"date": "2024-07-03", "close": 2.82, "volume": 292060.0}, {"date": "2024-07-05", "close": 2.87, "volume": 184380.0}, {"date": "2024-07-08", "close": 4.07, "volume": 4780939.0}, {"date": "2024-07-09", "close": 4.65, "volume": 3695060.0}, {"date": "2024-07-10", "close": 5.0, "volume": 1111278.0}, {"date": "2024-07-11", "close": 4.89, "volume": 864383.0}, {"date": "2024-07-12", "close": 4.59, "volume": 498359.0}, {"date": "2024-07-15", "close": 5.0, "volume": 534586.0}, {"date": "2024-07-16", "close": 4.96, "volume": 282905.0}, {"date": "2024-07-17", "close": 5.23, "volume": 1058589.0}, {"date": "2024-07-18", "close": 5.08, "volume": 410123.0}, {"date": "2024-07-19", "close": 5.03, "volume": 241522.0}, {"date": "2024-07-22", "close": 5.63, "volume": 802210.0}, {"date": "2024-07-23", "close": 5.6, "volume": 541887.0}, {"date": "2024-07-24", "close": 4.85, "volume": 789563.0}, {"date": "2024-07-25", "close": 4.86, "volume": 385758.0}, {"date": "2024-07-26", "close": 4.89, "volume": 281077.0}, {"date": "2024-07-29", "close": 4.7, "volume": 309650.0}, {"date": "2024-07-30", "close": 4.44, "volume": 602677.0}, {"date": "2024-07-31", "close": 4.76, "volume": 544021.0}, {"date": "2024-08-01", "close": 4.42, "volume": 439084.0}, {"date": "2024-08-02", "close": 4.2, "volume": 442727.0}, {"date": "2024-08-05", "close": 4.08, "volume": 598320.0}, {"date": "2024-08-06", "close": 4.2, "volume": 367137.0}, {"date": "2024-08-07", "close": 3.64, "volume": 634920.0}, {"date": "2024-08-08", "close": 3.85, "volume": 284638.0}, {"date": "2024-08-09", "close": 4.02, "volume": 294463.0}, {"date": "2024-08-12", "close": 3.86, "volume": 166296.0}, {"date": "2024-08-13", "close": 3.83, "volume": 139459.0}, {"date": "2024-08-14", "close": 3.83, "volume": 232136.0}, {"date": "2024-08-15", "close": 3.75, "volume": 130788.0}, {"date": "2024-08-16", "close": 3.71, "volume": 126229.0}, {"date": "2024-08-19", "close": 3.72, "volume": 267247.0}, {"date": "2024-08-20", "close": 3.78, "volume": 370463.0}, {"date": "2024-08-21", "close": 4.05, "volume": 367416.0}, {"date": "2024-08-22", "close": 3.86, "volume": 225024.0}, {"date": "2024-08-23", "close": 3.9, "volume": 182026.0}, {"date": "2024-08-26", "close": 3.9, "volume": 256291.0}, {"date": "2024-08-27", "close": 3.97, "volume": 169004.0}, {"date": "2024-08-28", "close": 4.02, "volume": 212602.0}, {"date": "2024-08-29", "close": 4.28, "volume": 262210.0}, {"date": "2024-08-30", "close": 4.48, "volume": 149244.0}, {"date": "2024-09-03", "close": 3.89, "volume": 278821.0}, {"date": "2024-09-04", "close": 3.76, "volume": 208349.0}, {"date": "2024-09-05", "close": 3.77, "volume": 111203.0}, {"date": "2024-09-06", "close": 3.75, "volume": 83454.0}, {"date": "2024-09-09", "close": 4.0, "volume": 263882.0}, {"date": "2024-09-10", "close": 3.97, "volume": 102866.0}, {"date": "2024-09-11", "close": 4.08, "volume": 184235.0}, {"date": "2024-09-12", "close": 4.1, "volume": 217247.0}, {"date": "2024-09-13", "close": 4.04, "volume": 121667.0}, {"date": "2024-09-16", "close": 4.01, "volume": 105890.0}, {"date": "2024-09-17", "close": 3.93, "volume": 157911.0}, {"date": "2024-09-18", "close": 3.8, "volume": 262002.0}, {"date": "2024-09-19", "close": 3.83, "volume": 184307.0}, {"date": "2024-09-20", "close": 3.89, "volume": 146216.0}, {"date": "2024-09-23", "close": 3.84, "volume": 81391.0}, {"date": "2024-09-24", "close": 3.71, "volume": 57660.0}, {"date": "2024-09-25", "close": 3.82, "volume": 122566.0}, {"date": "2024-09-26", "close": 3.71, "volume": 142122.0}, {"date": "2024-09-27", "close": 3.9, "volume": 99187.0}, {"date": "2024-09-30", "close": 4.01, "volume": 84602.0}, {"date": "2024-10-01", "close": 3.89, "volume": 91280.0}, {"date": "2024-10-02", "close": 3.95, "volume": 60332.0}, {"date": "2024-10-03", "close": 3.98, "volume": 64999.0}, {"date": "2024-10-04", "close": 4.02, "volume": 79745.0}, {"date": "2024-10-07", "close": 3.8, "volume": 61772.0}, {"date": "2024-10-08", "close": 3.93, "volume": 141358.0}, {"date": "2024-10-09", "close": 3.88, "volume": 194358.0}, {"date": "2024-10-10", "close": 3.82, "volume": 119603.0}, {"date": "2024-10-11", "close": 3.87, "volume": 151177.0}, {"date": "2024-10-14", "close": 3.88, "volume": 199013.0}, {"date": "2024-10-15", "close": 3.87, "volume": 82841.0}, {"date": "2024-10-16", "close": 3.95, "volume": 101208.0}, {"date": "2024-10-17", "close": 3.78, "volume": 93095.0}, {"date": "2024-10-18", "close": 3.77, "volume": 75583.0}, {"date": "2024-10-21", "close": 3.72, "volume": 101418.0}, {"date": "2024-10-22", "close": 3.73, "volume": 78708.0}, {"date": "2024-10-23", "close": 3.75, "volume": 75443.0}, {"date": "2024-10-24", "close": 3.77, "volume": 44860.0}, {"date": "2024-10-25", "close": 3.76, "volume": 20449.0}, {"date": "2024-10-28", "close": 3.95, "volume": 150450.0}, {"date": "2024-10-29", "close": 3.92, "volume": 35986.0}, {"date": "2024-10-30", "close": 3.92, "volume": 61751.0}, {"date": "2024-10-31", "close": 3.66, "volume": 272753.0}, {"date": "2024-11-01", "close": 3.74, "volume": 128038.0}, {"date": "2024-11-04", "close": 3.83, "volume": 85000.0}, {"date": "2024-11-05", "close": 3.96, "volume": 184068.0}, {"date": "2024-11-06", "close": 4.18, "volume": 312549.0}, {"date": "2024-11-07", "close": 5.02, "volume": 700561.0}, {"date": "2024-11-08", "close": 4.81, "volume": 328531.0}, {"date": "2024-11-11", "close": 4.9, "volume": 233846.0}, {"date": "2024-11-12", "close": 4.99, "volume": 292007.0}, {"date": "2024-11-13", "close": 4.72, "volume": 122379.0}, {"date": "2024-11-14", "close": 4.85, "volume": 291733.0}, {"date": "2024-11-15", "close": 4.66, "volume": 193070.0}, {"date": "2024-11-18", "close": 4.74, "volume": 83620.0}, {"date": "2024-11-19", "close": 4.93, "volume": 239894.0}, {"date": "2024-11-20", "close": 4.92, "volume": 201018.0}, {"date": "2024-11-21", "close": 4.8, "volume": 96670.0}, {"date": "2024-11-22", "close": 5.09, "volume": 430954.0}, {"date": "2024-11-25", "close": 5.13, "volume": 150067.0}, {"date": "2024-11-26", "close": 5.27, "volume": 178883.0}, {"date": "2024-11-27", "close": 5.22, "volume": 187089.0}, {"date": "2024-11-29", "close": 5.62, "volume": 386772.0}, {"date": "2024-12-02", "close": 5.48, "volume": 193917.0}, {"date": "2024-12-03", "close": 5.39, "volume": 195469.0}, {"date": "2024-12-04", "close": 5.35, "volume": 233533.0}, {"date": "2024-12-05", "close": 5.95, "volume": 2109939.0}, {"date": "2024-12-06", "close": 6.02, "volume": 484418.0}, {"date": "2024-12-09", "close": 6.31, "volume": 351700.0}, {"date": "2024-12-10", "close": 6.21, "volume": 294577.0}, {"date": "2024-12-11", "close": 6.38, "volume": 387939.0}, {"date": "2024-12-12", "close": 6.36, "volume": 209115.0}, {"date": "2024-12-13", "close": 6.26, "volume": 270011.0}, {"date": "2024-12-16", "close": 6.06, "volume": 218981.0}, {"date": "2024-12-17", "close": 6.0, "volume": 159764.0}, {"date": "2024-12-18", "close": 5.63, "volume": 317942.0}, {"date": "2024-12-19", "close": 6.09, "volume": 283981.0}, {"date": "2024-12-20", "close": 6.12, "volume": 330861.0}, {"date": "2024-12-23", "close": 6.03, "volume": 197289.0}, {"date": "2024-12-24", "close": 6.42, "volume": 227536.0}, {"date": "2024-12-26", "close": 6.42, "volume": 353834.0}, {"date": "2024-12-27", "close": 6.37, "volume": 271516.0}, {"date": "2024-12-30", "close": 6.16, "volume": 370958.0}, {"date": "2024-12-31", "close": 6.44, "volume": 235933.0}, {"date": "2025-01-02", "close": 6.48, "volume": 234212.0}, {"date": "2025-01-03", "close": 6.59, "volume": 236921.0}, {"date": "2025-01-06", "close": 6.83, "volume": 591382.0}, {"date": "2025-01-07", "close": 6.99, "volume": 2299793.0}, {"date": "2025-01-08", "close": 6.92, "volume": 405257.0}, {"date": "2025-01-10", "close": 6.51, "volume": 503071.0}, {"date": "2025-01-13", "close": 6.0, "volume": 347230.0}, {"date": "2025-01-14", "close": 6.05, "volume": 404846.0}, {"date": "2025-01-15", "close": 6.18, "volume": 192620.0}, {"date": "2025-01-16", "close": 6.15, "volume": 160898.0}, {"date": "2025-01-17", "close": 6.1, "volume": 303547.0}, {"date": "2025-01-21", "close": 5.99, "volume": 266047.0}, {"date": "2025-01-22", "close": 6.09, "volume": 581831.0}, {"date": "2025-01-23", "close": 6.1, "volume": 397852.0}, {"date": "2025-01-24", "close": 6.04, "volume": 325397.0}, {"date": "2025-01-27", "close": 5.66, "volume": 371432.0}, {"date": "2025-01-28", "close": 5.84, "volume": 391016.0}, {"date": "2025-01-29", "close": 5.91, "volume": 354281.0}, {"date": "2025-01-30", "close": 5.92, "volume": 171773.0}, {"date": "2025-01-31", "close": 6.03, "volume": 332290.0}, {"date": "2025-02-03", "close": 6.0, "volume": 205287.0}, {"date": "2025-02-04", "close": 6.31, "volume": 572934.0}, {"date": "2025-02-05", "close": 6.31, "volume": 249583.0}, {"date": "2025-02-06", "close": 6.25, "volume": 269749.0}, {"date": "2025-02-07", "close": 6.08, "volume": 344969.0}, {"date": "2025-02-10", "close": 6.05, "volume": 455737.0}, {"date": "2025-02-11", "close": 5.97, "volume": 355790.0}, {"date": "2025-02-12", "close": 6.29, "volume": 373847.0}, {"date": "2025-02-13", "close": 6.31, "volume": 218510.0}, {"date": "2025-02-14", "close": 6.22, "volume": 98873.0}, {"date": "2025-02-18", "close": 6.06, "volume": 110854.0}, {"date": "2025-02-19", "close": 6.04, "volume": 238360.0}, {"date": "2025-02-20", "close": 5.9, "volume": 273528.0}, {"date": "2025-02-21", "close": 5.74, "volume": 306922.0}, {"date": "2025-02-24", "close": 5.4, "volume": 445737.0}, {"date": "2025-02-25", "close": 5.1, "volume": 613611.0}, {"date": "2025-02-26", "close": 5.13, "volume": 277690.0}, {"date": "2025-02-27", "close": 4.95, "volume": 251722.0}, {"date": "2025-02-28", "close": 5.07, "volume": 217163.0}, {"date": "2025-03-03", "close": 4.8, "volume": 195143.0}, {"date": "2025-03-04", "close": 4.57, "volume": 384432.0}, {"date": "2025-03-05", "close": 4.68, "volume": 152213.0}, {"date": "2025-03-06", "close": 4.43, "volume": 282614.0}, {"date": "2025-03-07", "close": 4.6, "volume": 376918.0}, {"date": "2025-03-10", "close": 4.17, "volume": 704591.0}, {"date": "2025-03-11", "close": 5.87, "volume": 5393000.0}, {"date": "2025-03-12", "close": 5.43, "volume": 979870.0}, {"date": "2025-03-13", "close": 5.07, "volume": 732436.0}, {"date": "2025-03-14", "close": 5.19, "volume": 388014.0}, {"date": "2025-03-17", "close": 5.44, "volume": 508377.0}, {"date": "2025-03-18", "close": 5.31, "volume": 569341.0}, {"date": "2025-03-19", "close": 5.48, "volume": 380609.0}, {"date": "2025-03-20", "close": 5.42, "volume": 324328.0}, {"date": "2025-03-21", "close": 5.38, "volume": 331685.0}, {"date": "2025-03-24", "close": 5.52, "volume": 142460.0}, {"date": "2025-03-25", "close": 5.36, "volume": 177259.0}, {"date": "2025-03-26", "close": 5.08, "volume": 389673.0}, {"date": "2025-03-27", "close": 5.0, "volume": 203662.0}, {"date": "2025-03-28", "close": 4.86, "volume": 178186.0}, {"date": "2025-03-31", "close": 4.81, "volume": 273151.0}, {"date": "2025-04-01", "close": 4.85, "volume": 138500.0}, {"date": "2025-04-02", "close": 4.9, "volume": 131703.0}, {"date": "2025-04-03", "close": 4.69, "volume": 277815.0}, {"date": "2025-04-04", "close": 4.35, "volume": 540461.0}, {"date": "2025-04-07", "close": 4.34, "volume": 311638.0}, {"date": "2025-04-08", "close": 4.44, "volume": 412681.0}, {"date": "2025-04-09", "close": 4.68, "volume": 460900.0}, {"date": "2025-04-10", "close": 4.29, "volume": 358118.0}, {"date": "2025-04-11", "close": 4.43, "volume": 826898.0}, {"date": "2025-04-14", "close": 4.45, "volume": 183268.0}, {"date": "2025-04-15", "close": 4.48, "volume": 218869.0}, {"date": "2025-04-16", "close": 4.27, "volume": 197854.0}, {"date": "2025-04-17", "close": 4.37, "volume": 279528.0}, {"date": "2025-04-21", "close": 4.28, "volume": 233276.0}, {"date": "2025-04-22", "close": 4.49, "volume": 246950.0}, {"date": "2025-04-23", "close": 4.65, "volume": 211639.0}, {"date": "2025-04-24", "close": 4.88, "volume": 221161.0}, {"date": "2025-04-25", "close": 4.84, "volume": 158647.0}, {"date": "2025-04-28", "close": 4.81, "volume": 301782.0}, {"date": "2025-04-29", "close": 4.63, "volume": 404627.0}, {"date": "2025-04-30", "close": 4.7, "volume": 289938.0}, {"date": "2025-05-01", "close": 4.74, "volume": 378457.0}, {"date": "2025-05-02", "close": 4.88, "volume": 336062.0}, {"date": "2025-05-05", "close": 4.73, "volume": 246749.0}, {"date": "2025-05-06", "close": 4.77, "volume": 363344.0}, {"date": "2025-05-07", "close": 4.84, "volume": 364653.0}, {"date": "2025-05-08", "close": 3.36, "volume": 2959190.0}, {"date": "2025-05-09", "close": 3.2, "volume": 1130564.0}, {"date": "2025-05-12", "close": 3.32, "volume": 770278.0}, {"date": "2025-05-13", "close": 3.19, "volume": 1153050.0}, {"date": "2025-05-14", "close": 3.25, "volume": 717992.0}, {"date": "2025-05-15", "close": 3.23, "volume": 935689.0}, {"date": "2025-05-16", "close": 3.57, "volume": 871222.0}, {"date": "2025-05-19", "close": 3.42, "volume": 479327.0}, {"date": "2025-05-20", "close": 3.36, "volume": 441062.0}, {"date": "2025-05-21", "close": 3.22, "volume": 469461.0}, {"date": "2025-05-22", "close": 3.21, "volume": 449635.0}, {"date": "2025-05-23", "close": 3.11, "volume": 451854.0}, {"date": "2025-05-27", "close": 3.14, "volume": 458742.0}, {"date": "2025-05-28", "close": 3.07, "volume": 237992.0}, {"date": "2025-05-29", "close": 3.06, "volume": 282214.0}, {"date": "2025-05-30", "close": 2.97, "volume": 1075226.0}, {"date": "2025-06-02", "close": 2.93, "volume": 444263.0}, {"date": "2025-06-03", "close": 2.88, "volume": 317409.0}, {"date": "2025-06-04", "close": 2.88, "volume": 395428.0}, {"date": "2025-06-05", "close": 2.99, "volume": 1361374.0}, {"date": "2025-06-06", "close": 2.98, "volume": 445802.0}, {"date": "2025-06-09", "close": 2.97, "volume": 521544.0}, {"date": "2025-06-10", "close": 2.88, "volume": 315838.0}, {"date": "2025-06-11", "close": 2.86, "volume": 281843.0}, {"date": "2025-06-12", "close": 2.8, "volume": 450531.0}, {"date": "2025-06-13", "close": 2.8, "volume": 830051.0}, {"date": "2025-06-16", "close": 2.79, "volume": 447213.0}, {"date": "2025-06-17", "close": 2.75, "volume": 275822.0}, {"date": "2025-06-18", "close": 2.71, "volume": 437792.0}, {"date": "2025-06-20", "close": 2.42, "volume": 1490201.0}, {"date": "2025-06-23", "close": 2.27, "volume": 1020938.0}, {"date": "2025-06-24", "close": 2.36, "volume": 578299.0}, {"date": "2025-06-25", "close": 2.3, "volume": 253059.0}, {"date": "2025-06-26", "close": 2.22, "volume": 325505.0}, {"date": "2025-06-27", "close": 2.26, "volume": 4904948.0}, {"date": "2025-06-30", "close": 2.16, "volume": 449519.0}, {"date": "2025-07-01", "close": 2.16, "volume": 1153818.0}, {"date": "2025-07-02", "close": 2.08, "volume": 365464.0}, {"date": "2025-07-03", "close": 2.03, "volume": 403535.0}, {"date": "2025-07-07", "close": 2.04, "volume": 337154.0}, {"date": "2025-07-08", "close": 2.09, "volume": 280070.0}, {"date": "2025-07-09", "close": 2.21, "volume": 341006.0}, {"date": "2025-07-10", "close": 2.19, "volume": 470156.0}, {"date": "2025-07-11", "close": 2.08, "volume": 854914.0}, {"date": "2025-07-14", "close": 2.06, "volume": 616484.0}, {"date": "2025-07-15", "close": 2.0, "volume": 424953.0}, {"date": "2025-07-16", "close": 1.95, "volume": 895551.0}, {"date": "2025-07-17", "close": 2.05, "volume": 582757.0}, {"date": "2025-07-18", "close": 1.99, "volume": 187494.0}, {"date": "2025-07-21", "close": 2.1, "volume": 655282.0}, {"date": "2025-07-22", "close": 2.11, "volume": 333092.0}, {"date": "2025-07-23", "close": 2.15, "volume": 218138.0}, {"date": "2025-07-24", "close": 2.16, "volume": 257180.0}, {"date": "2025-07-25", "close": 2.11, "volume": 182927.0}, {"date": "2025-07-28", "close": 2.02, "volume": 247182.0}, {"date": "2025-07-29", "close": 1.98, "volume": 549608.0}, {"date": "2025-07-30", "close": 1.97, "volume": 398117.0}, {"date": "2025-07-31", "close": 1.93, "volume": 316987.0}, {"date": "2025-08-01", "close": 1.87, "volume": 335294.0}, {"date": "2025-08-04", "close": 1.96, "volume": 344615.0}, {"date": "2025-08-05", "close": 1.97, "volume": 263619.0}, {"date": "2025-08-06", "close": 1.85, "volume": 382873.0}, {"date": "2025-08-07", "close": 1.79, "volume": 421306.0}, {"date": "2025-08-08", "close": 1.83, "volume": 678827.0}, {"date": "2025-08-11", "close": 1.76, "volume": 2106232.0}, {"date": "2025-08-12", "close": 1.08, "volume": 8738310.0}, {"date": "2025-08-13", "close": 1.05, "volume": 2917509.0}, {"date": "2025-08-14", "close": 0.98, "volume": 2760644.0}, {"date": "2025-08-15", "close": 0.975, "volume": 3273438.0}, {"date": "2025-08-18", "close": 1.12, "volume": 4298954.0}, {"date": "2025-08-19", "close": 1.14, "volume": 2959720.0}, {"date": "2025-08-20", "close": 1.12, "volume": 2183836.0}, {"date": "2025-08-21", "close": 1.12, "volume": 828758.0}, {"date": "2025-08-22", "close": 1.18, "volume": 1228897.0}, {"date": "2025-08-25", "close": 1.09, "volume": 1334647.0}, {"date": "2025-08-26", "close": 1.12, "volume": 1063781.0}, {"date": "2025-08-27", "close": 1.12, "volume": 1570163.0}, {"date": "2025-08-28", "close": 1.07, "volume": 1044722.0}, {"date": "2025-08-29", "close": 1.05, "volume": 1106906.0}, {"date": "2025-09-02", "close": 1.06, "volume": 783144.0}, {"date": "2025-09-03", "close": 1.03, "volume": 609656.0}, {"date": "2025-09-04", "close": 1.01, "volume": 1193206.0}, {"date": "2025-09-05", "close": 0.9978, "volume": 893834.0}, {"date": "2025-09-08", "close": 0.9931, "volume": 648026.0}, {"date": "2025-09-09", "close": 0.9508, "volume": 835561.0}, {"date": "2025-09-10", "close": 0.8723, "volume": 2216771.0}, {"date": "2025-09-11", "close": 0.8992, "volume": 1022242.0}, {"date": "2025-09-12", "close": 0.8439, "volume": 2706604.0}, {"date": "2025-09-15", "close": 0.8793, "volume": 2888202.0}, {"date": "2025-09-16", "close": 0.8225, "volume": 2963740.0}, {"date": "2025-09-17", "close": 0.834, "volume": 3278958.0}, {"date": "2025-09-18", "close": 0.84, "volume": 945403.0}, {"date": "2025-09-19", "close": 0.87, "volume": 1729981.0}, {"date": "2025-09-22", "close": 0.85, "volume": 1981684.0}, {"date": "2025-09-23", "close": 0.949, "volume": 2230222.0}, {"date": "2025-09-24", "close": 1.04, "volume": 2056526.0}, {"date": "2025-09-25", "close": 0.91, "volume": 2664573.0}, {"date": "2025-09-26", "close": 0.9311, "volume": 1990572.0}, {"date": "2025-09-29", "close": 0.9474, "volume": 1593286.0}, {"date": "2025-09-30", "close": 0.892, "volume": 1879476.0}, {"date": "2025-10-01", "close": 0.9152, "volume": 698171.0}, {"date": "2025-10-02", "close": 0.9167, "volume": 922863.0}, {"date": "2025-10-03", "close": 0.951, "volume": 1641702.0}, {"date": "2025-10-06", "close": 0.9782, "volume": 1765096.0}, {"date": "2025-10-07", "close": 1.05, "volume": 2808349.0}, {"date": "2025-10-08", "close": 1.18, "volume": 8445060.0}, {"date": "2025-10-09", "close": 1.16, "volume": 4222529.0}, {"date": "2025-10-10", "close": 1.08, "volume": 4731091.0}, {"date": "2025-10-13", "close": 1.11, "volume": 1840859.0}, {"date": "2025-10-14", "close": 1.16, "volume": 2071622.0}, {"date": "2025-10-15", "close": 1.13, "volume": 1510484.0}, {"date": "2025-10-16", "close": 1.08, "volume": 1473417.0}, {"date": "2025-10-17", "close": 1.03, "volume": 1422182.0}, {"date": "2025-10-20", "close": 1.12, "volume": 1518951.0}, {"date": "2025-10-21", "close": 1.12, "volume": 1149073.0}, {"date": "2025-10-22", "close": 1.09, "volume": 1763908.0}, {"date": "2025-10-23", "close": 1.05, "volume": 917056.0}, {"date": "2025-10-24", "close": 1.11, "volume": 1190532.0}, {"date": "2025-10-27", "close": 1.07, "volume": 954407.0}, {"date": "2025-10-28", "close": 1.02, "volume": 1108358.0}, {"date": "2025-10-29", "close": 0.9651, "volume": 1465431.0}, {"date": "2025-10-30", "close": 0.93, "volume": 1207049.0}, {"date": "2025-10-31", "close": 0.926, "volume": 951609.0}, {"date": "2025-11-03", "close": 0.8678, "volume": 898686.0}, {"date": "2025-11-04", "close": 0.8405, "volume": 684778.0}, {"date": "2025-11-05", "close": 0.8629, "volume": 567152.0}, {"date": "2025-11-06", "close": 0.817, "volume": 1196644.0}, {"date": "2025-11-07", "close": 0.8537, "volume": 884285.0}, {"date": "2025-11-10", "close": 0.917, "volume": 1122201.0}, {"date": "2025-11-11", "close": 0.85, "volume": 996863.0}, {"date": "2025-11-12", "close": 0.85, "volume": 451299.0}, {"date": "2025-11-13", "close": 0.8084, "volume": 769538.0}, {"date": "2025-11-14", "close": 0.8159, "volume": 756619.0}, {"date": "2025-11-17", "close": 0.77, "volume": 669879.0}, {"date": "2025-11-18", "close": 0.7204, "volume": 1064879.0}, {"date": "2025-11-19", "close": 0.7222, "volume": 717603.0}, {"date": "2025-11-20", "close": 0.72, "volume": 1026102.0}, {"date": "2025-11-21", "close": 0.7658, "volume": 501083.0}, {"date": "2025-11-24", "close": 0.84, "volume": 887974.0}, {"date": "2025-11-25", "close": 0.8379, "volume": 457415.0}, {"date": "2025-11-26", "close": 0.8634, "volume": 863659.0}, {"date": "2025-11-28", "close": 0.89, "volume": 577605.0}, {"date": "2025-12-01", "close": 0.8951, "volume": 529147.0}, {"date": "2025-12-02", "close": 0.89, "volume": 405363.0}, {"date": "2025-12-03", "close": 0.9621, "volume": 672945.0}, {"date": "2025-12-04", "close": 1.02, "volume": 1393412.0}, {"date": "2025-12-05", "close": 1.04, "volume": 883482.0}, {"date": "2025-12-08", "close": 1.08, "volume": 841395.0}, {"date": "2025-12-09", "close": 1.04, "volume": 2043134.0}, {"date": "2025-12-10", "close": 1.07, "volume": 1141940.0}, {"date": "2025-12-11", "close": 1.08, "volume": 652842.0}, {"date": "2025-12-12", "close": 1.05, "volume": 572241.0}, {"date": "2025-12-15", "close": 1.0, "volume": 842319.0}, {"date": "2025-12-16", "close": 1.04, "volume": 357969.0}, {"date": "2025-12-17", "close": 0.92, "volume": 739738.0}, {"date": "2025-12-18", "close": 0.901, "volume": 964135.0}, {"date": "2025-12-19", "close": 0.9325, "volume": 484231.0}, {"date": "2025-12-22", "close": 0.9741, "volume": 421436.0}, {"date": "2025-12-23", "close": 0.91, "volume": 372732.0}, {"date": "2025-12-24", "close": 1.02, "volume": 770953.0}, {"date": "2025-12-26", "close": 1.02, "volume": 610815.0}, {"date": "2025-12-29", "close": 0.9233, "volume": 485590.0}, {"date": "2025-12-30", "close": 0.9246, "volume": 752664.0}, {"date": "2025-12-31", "close": 0.91, "volume": 527690.0}, {"date": "2026-01-02", "close": 0.99, "volume": 827689.0}, {"date": "2026-01-05", "close": 1.08, "volume": 1108944.0}, {"date": "2026-01-06", "close": 1.02, "volume": 876999.0}, {"date": "2026-01-07", "close": 1.05, "volume": 482340.0}, {"date": "2026-01-08", "close": 0.9802, "volume": 612731.0}, {"date": "2026-01-09", "close": 0.9882, "volume": 466835.0}, {"date": "2026-01-12", "close": 0.985, "volume": 298460.0}, {"date": "2026-01-13", "close": 0.9445, "volume": 429092.0}, {"date": "2026-01-14", "close": 0.933, "volume": 613153.0}, {"date": "2026-01-15", "close": 0.9491, "volume": 321037.0}, {"date": "2026-01-16", "close": 0.96, "volume": 435967.0}, {"date": "2026-01-20", "close": 0.9799, "volume": 601202.0}, {"date": "2026-01-21", "close": 0.9738, "volume": 379958.0}, {"date": "2026-01-22", "close": 0.96, "volume": 419615.0}, {"date": "2026-01-23", "close": 0.9123, "volume": 395421.0}, {"date": "2026-01-26", "close": 0.9228, "volume": 585837.0}, {"date": "2026-01-27", "close": 0.94, "volume": 912470.0}, {"date": "2026-01-28", "close": 0.8628, "volume": 979326.0}, {"date": "2026-01-29", "close": 0.85, "volume": 917462.0}, {"date": "2026-01-30", "close": 0.8391, "volume": 352124.0}, {"date": "2026-02-02", "close": 0.8759, "volume": 562241.0}, {"date": "2026-02-03", "close": 0.8687, "volume": 436480.0}, {"date": "2026-02-04", "close": 0.81, "volume": 362241.0}, {"date": "2026-02-05", "close": 0.7731, "volume": 459275.0}, {"date": "2026-02-06", "close": 0.8031, "volume": 377691.0}, {"date": "2026-02-09", "close": 0.8101, "volume": 322108.0}, {"date": "2026-02-10", "close": 0.817, "volume": 280870.0}, {"date": "2026-02-11", "close": 0.8024, "volume": 342375.0}, {"date": "2026-02-12", "close": 0.8132, "volume": 180728.0}, {"date": "2026-02-13", "close": 0.8203, "volume": 171334.0}, {"date": "2026-02-17", "close": 0.805, "volume": 261953.0}, {"date": "2026-02-18", "close": 0.782, "volume": 438208.0}, {"date": "2026-02-19", "close": 0.7596, "volume": 425960.0}, {"date": "2026-02-20", "close": 0.7319, "volume": 385879.0}, {"date": "2026-02-23", "close": 0.691, "volume": 479925.0}, {"date": "2026-02-24", "close": 0.6548, "volume": 576627.0}, {"date": "2026-02-25", "close": 0.7506, "volume": 969786.0}, {"date": "2026-02-26", "close": 0.7842, "volume": 259714.0}, {"date": "2026-02-27", "close": 0.775, "volume": 357244.0}, {"date": "2026-03-02", "close": 0.7505, "volume": 254571.0}, {"date": "2026-03-03", "close": 0.7485, "volume": 239152.0}, {"date": "2026-03-04", "close": 0.8047, "volume": 229774.0}, {"date": "2026-03-05", "close": 0.84, "volume": 493090.0}, {"date": "2026-03-06", "close": 0.801, "volume": 768312.0}, {"date": "2026-03-09", "close": 0.8113, "volume": 772575.0}, {"date": "2026-03-10", "close": 0.675, "volume": 1128640.0}, {"date": "2026-03-11", "close": 0.7148, "volume": 640327.0}, {"date": "2026-03-12", "close": 0.6881, "volume": 472727.0}, {"date": "2026-03-13", "close": 0.6967, "volume": 326169.0}, {"date": "2026-03-16", "close": 0.7398, "volume": 347932.0}, {"date": "2026-03-17", "close": 0.7212, "volume": 241590.0}, {"date": "2026-03-18", "close": 0.7249, "volume": 386970.0}, {"date": "2026-03-19", "close": 0.7212, "volume": 220062.0}, {"date": "2026-03-20", "close": 0.7094, "volume": 432245.0}, {"date": "2026-03-23", "close": 0.71, "volume": 205676.0}, {"date": "2026-03-24", "close": 0.697, "volume": 236603.0}, {"date": "2026-03-25", "close": 0.6963, "volume": 228377.0}, {"date": "2026-03-26", "close": 0.681, "volume": 216422.0}, {"date": "2026-03-27", "close": 0.6968, "volume": 197668.0}, {"date": "2026-03-30", "close": 0.6401, "volume": 422672.0}, {"date": "2026-03-31", "close": 0.6756, "volume": 482976.0}, {"date": "2026-04-01", "close": 0.675, "volume": 254496.0}, {"date": "2026-04-02", "close": 0.67, "volume": 260675.0}, {"date": "2026-04-06", "close": 0.7024, "volume": 417813.0}, {"date": "2026-04-07", "close": 0.677, "volume": 197795.0}, {"date": "2026-04-08", "close": 0.68, "volume": 128514.0}, {"date": "2026-04-09", "close": 0.7, "volume": 219059.0}, {"date": "2026-04-10", "close": 0.69, "volume": 134627.0}, {"date": "2026-04-13", "close": 0.73, "volume": 268837.0}, {"date": "2026-04-14", "close": 0.792, "volume": 376408.0}, {"date": "2026-04-15", "close": 0.8, "volume": 309014.0}, {"date": "2026-04-16", "close": 0.794, "volume": 365677.0}, {"date": "2026-04-17", "close": 0.859, "volume": 445410.0}, {"date": "2026-04-20", "close": 0.8996, "volume": 399551.0}, {"date": "2026-04-21", "close": 0.8064, "volume": 463780.0}, {"date": "2026-04-22", "close": 0.8193, "volume": 199384.0}, {"date": "2026-04-23", "close": 0.7813, "volume": 228128.0}, {"date": "2026-04-24", "close": 0.8244, "volume": 259614.0}, {"date": "2026-04-27", "close": 0.831, "volume": 267962.0}, {"date": "2026-04-28", "close": 0.8211, "volume": 161959.0}, {"date": "2026-04-29", "close": 0.792, "volume": 158921.0}, {"date": "2026-04-30", "close": 0.8596, "volume": 285036.0}, {"date": "2026-05-01", "close": 0.8998, "volume": 343988.0}, {"date": "2026-05-04", "close": 0.8628, "volume": 183802.0}, {"date": "2026-05-05", "close": 0.8774, "volume": 145961.0}, {"date": "2026-05-06", "close": 0.853, "volume": 269658.0}, {"date": "2026-05-07", "close": 0.8716, "volume": 402105.0}, {"date": "2026-05-08", "close": 0.8276, "volume": 685674.0}, {"date": "2026-05-11", "close": 0.85, "volume": 543319.0}, {"date": "2026-05-12", "close": 0.7782, "volume": 608413.0}, {"date": "2026-05-13", "close": 0.8131, "volume": 252232.0}, {"date": "2026-05-14", "close": 0.888, "volume": 636372.0}, {"date": "2026-05-15", "close": 0.9101, "volume": 509947.0}, {"date": "2026-05-18", "close": 0.839, "volume": 437802.0}, {"date": "2026-05-19", "close": 0.8782, "volume": 308980.0}, {"date": "2026-05-20", "close": 0.9148, "volume": 508022.0}, {"date": "2026-05-21", "close": 0.95, "volume": 496620.0}, {"date": "2026-05-22", "close": 1.04, "volume": 1535211.0}, {"date": "2026-05-26", "close": 1.03, "volume": 645633.0}, {"date": "2026-05-27", "close": 1.0, "volume": 737690.0}, {"date": "2026-05-28", "close": 1.09, "volume": 731231.0}, {"date": "2026-05-29", "close": 1.09, "volume": 389616.0}, {"date": "2026-06-01", "close": 1.16, "volume": 946676.0}, {"date": "2026-06-02", "close": 1.06, "volume": 769929.0}, {"date": "2026-06-03", "close": 1.1, "volume": 868514.0}, {"date": "2026-06-04", "close": 1.29, "volume": 1147250.0}, {"date": "2026-06-05", "close": 1.28, "volume": 3241084.0}, {"date": "2026-06-08", "close": 1.28, "volume": 1060277.0}, {"date": "2026-06-09", "close": 1.31, "volume": 916585.0}, {"date": "2026-06-10", "close": 1.54, "volume": 2104877.0}, {"date": "2026-06-11", "close": 1.37, "volume": 2194147.0}, {"date": "2026-06-12", "close": 1.15, "volume": 2229154.0}, {"date": "2026-06-15", "close": 1.35, "volume": 1344383.0}, {"date": "2026-06-16", "close": 1.53, "volume": 2236182.0}, {"date": "2026-06-17", "close": 1.42, "volume": 945200.0}, {"date": "2026-06-18", "close": 1.28, "volume": 1023042.0}, {"date": "2026-06-22", "close": 1.25, "volume": 801092.0}, {"date": "2026-06-23", "close": 1.19, "volume": 950042.0}, {"date": "2026-06-24", "close": 1.18, "volume": 761549.0}, {"date": "2026-06-25", "close": 1.08, "volume": 902558.0}, {"date": "2026-06-26", "close": 1.03, "volume": 5078238.0}, {"date": "2026-06-29", "close": 1.11, "volume": 811137.0}, {"date": "2026-06-30", "close": 1.04, "volume": 1161116.0}, {"date": "2026-07-01", "close": 1.04, "volume": 485535.0}, {"date": "2026-07-02", "close": 1.03, "volume": 399070.0}, {"date": "2026-07-06", "close": 1.15, "volume": 407265.0}, {"date": "2026-07-07", "close": 1.16, "volume": 395924.0}, {"date": "2026-07-08", "close": 1.12, "volume": 412183.0}, {"date": "2026-07-09", "close": 1.16, "volume": 355679.0}, {"date": "2026-07-10", "close": 1.1, "volume": 363587.0}, {"date": "2026-07-13", "close": 1.1, "volume": 272839.0}, {"date": "2026-07-14", "close": 1.1, "volume": 235915.0}, {"date": "2026-07-15", "close": 1.11, "volume": 164285.0}, {"date": "2026-07-16", "close": 1.05, "volume": 284551.0}, {"date": "2026-07-17", "close": 0.9501, "volume": 886351.0}, {"date": "2026-07-20", "close": 0.9, "volume": 380490.0}, {"date": "2026-07-21", "close": 0.935, "volume": 226052.0}, {"date": "2026-07-22", "close": 1.04, "volume": 334122.0}, {"date": "2026-07-23", "close": 1.0, "volume": 117566.0}, {"date": "2026-07-24", "close": 0.97, "volume": 262443.0}, {"date": "2026-07-27", "close": 1.06, "volume": 169981.0}, {"date": "2026-07-28", "close": 0.955, "volume": 270428.0}, {"date": "2026-07-29", "close": 0.9301, "volume": 323291.0}, {"date": "2026-07-30", "close": 1.0, "volume": 363096.0}, {"date": "2026-07-31", "close": 1.01, "volume": 330535.0}, {"date": "2026-08-03", "close": 1.04, "volume": 301667.0}, {"date": "2026-08-04", "close": 1.08, "volume": 311817.0}, {"date": "2026-08-05", "close": 1.06, "volume": 561208.0}, {"date": "2026-08-06", "close": 1.31, "volume": 2116029.0}, {"date": "2026-08-07", "close": 1.42, "volume": 1279680.0}], "refreshing": true}